Acerinox

ACX
🏛️ uk →
11.26
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 11.48 11.51 11.41 11.51 0.1M
2021-12-29 11.35 11.54 11.35 11.51 0.1M
2021-12-23 11.20 11.28 11.12 11.12 0.1M
2021-12-22 11.01 11.10 10.97 11.00 0.2M
2021-12-21 11.04 11.05 10.96 11.02 0.2M
2021-12-20 10.69 10.93 10.60 10.88 0.3M
2021-12-17 10.88 11.04 10.87 10.87 0.3M
2021-12-16 10.78 10.95 10.78 10.91 0.2M
2021-12-15 10.65 10.71 10.54 10.54 0.3M
2021-12-14 10.45 10.66 10.45 10.63 0.2M
2021-12-13 10.40 10.60 10.32 10.41 0.2M
2021-12-10 10.20 10.32 10.17 10.23 0.1M
2021-12-09 10.37 10.37 10.16 10.21 0.3M
2021-12-08 10.35 10.38 10.29 10.38 0.2M
2021-12-07 10.18 10.34 10.15 10.24 0.3M
2021-12-06 9.98 10.04 9.88 10.00 0.2M
2021-12-03 10.04 10.04 9.86 9.91 0.2M
2021-12-02 9.99 10.08 9.90 10.06 0.1M
2021-12-01 10.01 10.13 10.00 10.07 0.2M
2021-11-30 10.04 10.04 9.84 9.87 0.4M
2021-11-29 10.29 10.33 10.07 10.12 0.2M
2021-11-26 10.19 10.31 10.12 10.13 0.3M
2021-11-25 10.68 10.69 10.53 10.57 0.2M
2021-11-24 10.81 10.90 10.74 10.85 0.2M
2021-11-23 10.70 10.86 10.62 10.76 1.1M
2021-11-22 10.49 10.69 10.49 10.61 0.1M
2021-11-19 10.80 10.80 10.37 10.46 0.2M
2021-11-18 10.70 10.87 10.63 10.80 0.4M
2021-11-17 10.70 10.78 10.62 10.71 0.5M
2021-11-16 10.86 10.86 10.76 10.76 0.5M
2021-11-15 10.90 10.97 10.77 10.77 0.3M
2021-11-12 11.05 11.07 10.96 11.05 0.3M
2021-11-11 11.12 11.35 11.12 11.29 0.4M
2021-11-10 11.19 11.19 10.94 11.07 0.9M
2021-11-09 11.44 11.53 11.23 11.26 0.2M
2021-11-08 11.24 11.34 11.15 11.34 0.2M
2021-11-05 11.47 11.47 11.21 11.23 0.3M
2021-11-04 11.44 11.53 11.26 11.31 0.8M
2021-11-03 11.93 12.21 11.34 11.44 0.5M
2021-11-02 11.91 11.92 11.71 11.81 0.2M
2021-11-01 12.31 12.31 12.16 12.19 0.1M
2021-10-29 12.03 12.09 12.00 12.09 0.7M
2021-10-28 11.95 12.01 11.91 11.98 0.0M
2021-10-27 12.04 12.10 11.91 11.91 0.1M
2021-10-26 11.87 12.07 11.86 12.04 0.1M
2021-10-25 11.67 11.81 11.67 11.71 0.0M
2021-10-22 11.54 11.69 11.54 11.64 0.3M
2021-10-21 11.46 11.65 11.46 11.64 1.0M
2021-10-20 11.71 11.80 11.62 11.78 0.1M
2021-10-19 12.25 12.35 11.88 11.88 0.1M
2021-10-18 12.14 12.21 12.11 12.19 0.2M
2021-10-15 12.10 12.26 11.96 12.03 0.2M
2021-10-14 11.98 12.03 11.86 11.86 0.1M
2021-10-13 11.85 11.95 11.80 11.90 0.2M
2021-10-12 11.71 11.81 11.71 11.81 0.2M
2021-10-11 11.35 11.68 11.35 11.60 0.4M
2021-10-08 11.31 11.40 11.27 11.32 0.3M
2021-10-07 11.05 11.33 11.05 11.33 0.2M
2021-10-06 11.15 11.15 10.96 11.02 0.2M
2021-10-05 10.93 11.24 10.91 11.19 0.3M
2021-10-04 11.00 11.03 10.75 10.96 0.9M
2021-10-01 10.72 11.16 10.72 11.02 0.7M
2021-09-30 11.30 11.38 11.07 11.12 0.1M
2021-09-29 10.87 11.26 10.87 11.22 0.2M
2021-09-28 11.01 11.10 10.74 10.77 0.2M
2021-09-27 11.06 11.08 10.89 11.08 0.2M
2021-09-24 11.08 11.17 11.08 11.09 0.2M
2021-09-23 11.22 11.25 11.02 11.14 0.3M
2021-09-22 11.12 11.19 10.97 11.14 0.1M
2021-09-21 11.20 11.28 10.89 10.97 0.1M
2021-09-20 11.43 11.43 11.07 11.21 0.3M
2021-09-17 11.55 11.84 11.53 11.57 0.2M
2021-09-16 11.54 11.71 11.51 11.55 0.1M
2021-09-15 11.37 11.48 11.31 11.48 0.4M
2021-09-14 11.33 11.38 11.19 11.28 0.5M
2021-09-13 11.45 11.45 11.30 11.31 0.4M
2021-09-10 11.37 11.46 11.36 11.36 0.4M
2021-09-09 11.31 11.35 11.26 11.34 0.2M
2021-09-08 11.52 11.60 11.43 11.44 0.3M
2021-09-07 11.36 11.56 11.36 11.56 0.2M
2021-09-06 11.48 11.48 11.31 11.36 0.2M
2021-09-03 11.52 11.52 11.40 11.40 0.3M
2021-09-02 11.53 11.54 11.41 11.41 0.4M
2021-09-01 11.42 11.49 11.38 11.39 0.3M
2021-08-31 11.57 11.72 11.47 11.53 0.2M
2021-08-27 11.48 11.58 11.46 11.48 0.1M
2021-08-26 11.35 11.46 11.26 11.39 0.1M
2021-08-25 11.31 11.44 11.30 11.42 0.1M
2021-08-24 11.26 11.35 11.21 11.24 0.1M
2021-08-23 11.26 11.26 11.21 11.23 0.1M
2021-08-20 11.26 11.30 11.12 11.21 0.1M
2021-08-19 11.45 11.45 11.16 11.21 0.2M
2021-08-18 11.59 11.62 11.48 11.62 0.0M
2021-08-17 11.55 11.69 11.50 11.59 0.9M
2021-08-16 11.74 11.74 11.53 11.54 0.2M
2021-08-13 11.65 11.79 11.62 11.76 0.1M
2021-08-12 11.49 11.54 11.41 11.46 0.2M
2021-08-11 11.33 11.45 11.31 11.45 0.1M
2021-08-10 11.38 11.38 11.22 11.27 0.1M
2021-08-09 11.22 11.32 11.19 11.30 0.0M
2021-08-06 11.09 11.31 11.09 11.31 0.1M
2021-08-05 11.05 11.11 10.99 11.03 0.0M
2021-08-04 11.15 11.15 11.05 11.07 0.1M
2021-08-03 11.24 11.24 10.96 11.15 0.1M
2021-08-02 11.46 11.46 11.09 11.15 0.1M
2021-07-30 11.43 11.43 11.17 11.28 0.2M
2021-07-29 11.39 11.68 11.38 11.58 0.3M
2021-07-28 11.25 11.26 11.16 11.16 0.1M
2021-07-27 11.32 11.32 11.12 11.23 0.1M
2021-07-26 10.88 11.30 10.85 11.21 0.1M
2021-07-23 10.70 10.84 10.67 10.81 0.1M
2021-07-22 10.70 10.72 10.58 10.58 0.2M
2021-07-21 10.35 10.64 10.35 10.57 0.1M
2021-07-20 10.26 10.39 10.18 10.35 0.3M
2021-07-19 10.16 10.18 10.00 10.15 0.1M
2021-07-16 10.43 10.52 10.25 10.26 0.1M
2021-07-15 10.55 10.55 10.29 10.35 0.3M
2021-07-14 10.36 10.56 10.34 10.45 0.4M
2021-07-13 10.46 10.51 10.25 10.26 0.3M
2021-07-12 10.61 10.61 10.16 10.45 0.5M
2021-07-09 10.29 10.62 10.26 10.61 0.3M
2021-07-08 10.40 10.40 10.10 10.17 0.1M
2021-07-07 10.26 10.39 10.16 10.32 0.2M
2021-07-06 10.51 10.60 10.15 10.20 0.3M
2021-07-05 10.46 10.59 10.46 10.59 0.2M
2021-07-02 10.38 10.50 10.33 10.47 0.3M
2021-07-01 10.29 10.46 10.29 10.39 0.1M
2021-06-30 10.24 10.30 10.04 10.15 0.2M
2021-06-29 9.97 10.21 9.96 10.20 0.2M
2021-06-28 10.00 10.15 9.91 10.01 0.2M
2021-06-25 9.98 10.02 9.92 9.94 0.1M
2021-06-24 9.95 9.95 9.78 9.81 0.3M
2021-06-23 9.75 9.92 9.73 9.91 0.4M
2021-06-22 9.77 9.77 9.53 9.67 0.6M
2021-06-21 9.82 9.87 9.64 9.69 0.6M
2021-06-18 10.25 10.25 9.72 9.76 1.0M
2021-06-17 11.08 11.24 9.62 10.91 0.2M
2021-06-16 11.40 11.40 11.09 11.14 0.1M
2021-06-15 11.65 11.65 11.38 11.47 0.1M
2021-06-14 11.77 11.84 11.69 11.71 0.0M
2021-06-11 11.48 11.74 11.48 11.74 0.1M
2021-06-10 11.48 11.60 11.46 11.53 0.1M
2021-06-09 11.67 11.67 11.38 11.38 0.1M
2021-06-08 11.52 11.67 11.52 11.66 0.1M
2021-06-07 11.51 11.60 11.47 11.60 1.8M
2021-06-04 11.51 11.54 11.46 11.49 0.2M
2021-06-03 11.49 11.52 11.44 11.52 0.2M
2021-06-02 11.54 11.54 11.46 11.46 0.3M
2021-06-01 11.32 11.54 11.12 11.51 0.1M
2021-05-28 11.85 11.85 11.63 11.69 0.1M
2021-05-27 11.68 11.81 11.64 11.77 1.6M
2021-05-26 11.66 11.66 11.58 11.59 0.1M
2021-05-25 11.74 11.76 11.65 11.76 0.1M
2021-05-24 11.77 11.77 11.71 11.71 0.0M
2021-05-21 11.69 11.73 11.65 11.67 0.0M
2021-05-20 11.78 11.78 11.65 11.73 0.1M
2021-05-19 11.70 12.11 11.61 11.72 0.1M
2021-05-18 12.10 12.12 11.91 11.91 0.1M
2021-05-17 11.95 11.96 11.77 11.84 0.1M
2021-05-14 11.85 11.87 11.78 11.84 0.1M
2021-05-13 11.81 11.94 11.64 11.87 0.1M
2021-05-12 12.07 12.07 11.91 12.01 0.1M
2021-05-11 11.95 12.07 11.91 12.07 0.1M
2021-05-10 12.36 12.42 12.24 12.31 0.1M
2021-05-07 12.11 12.19 12.09 12.14 0.1M
2021-05-06 11.96 12.09 11.90 12.09 0.0M
2021-05-05 11.74 11.90 11.74 11.80 0.1M
2021-05-04 11.65 11.66 11.62 11.66 0.1M
2021-04-30 11.72 11.74 11.57 11.66 0.0M
2021-04-29 11.73 11.93 11.62 11.62 0.1M
2021-04-28 11.77 11.85 11.68 11.68 0.0M
2021-04-27 11.80 11.86 11.78 11.86 0.0M
2021-04-26 11.85 11.90 11.80 11.81 0.0M
2021-04-23 11.71 11.81 11.69 11.77 0.0M
2021-04-22 11.69 11.73 11.59 11.68 0.0M
2021-04-21 11.71 11.71 11.45 11.58 0.2M
2021-04-20 11.68 11.68 11.48 11.52 0.2M
2021-04-19 11.84 11.88 11.67 11.72 0.1M
2021-04-16 11.73 11.74 11.65 11.68 0.2M
2021-04-15 11.74 11.76 11.59 11.61 0.2M
2021-04-14 11.62 11.81 11.60 11.77 0.2M
2021-04-13 11.63 11.69 11.57 11.59 0.3M
2021-04-12 11.45 11.45 11.26 11.41 0.0M
2021-04-09 11.27 11.45 11.27 11.38 0.1M
2021-04-08 11.27 11.31 11.23 11.25 0.0M
2021-04-07 11.12 11.25 11.12 11.21 0.0M
2021-04-06 11.21 11.29 11.16 11.18 0.0M
2021-04-01 11.14 11.21 10.99 11.02 0.0M
2021-03-31 11.15 11.19 11.12 11.12 0.0M
2021-03-30 10.79 11.02 10.79 11.02 0.0M
2021-03-29 10.76 10.82 10.72 10.75 0.0M
2021-03-26 10.57 10.74 10.55 10.74 0.0M
2021-03-25 10.44 10.46 10.22 10.38 0.0M
2021-03-24 10.30 10.49 10.27 10.49 0.0M
2021-03-23 10.24 10.24 10.18 10.18 0.0M
2021-03-22 10.31 10.37 10.29 10.32 0.0M
2021-03-19 10.35 10.49 10.35 10.39 0.0M
2021-03-18 10.39 10.48 10.39 10.48 0.0M
2021-03-17 10.47 10.47 10.20 10.26 0.0M
2021-03-16 10.42 10.42 10.30 10.35 0.1M
2021-03-15 10.45 10.51 10.31 10.31 0.0M
2021-03-12 10.12 10.31 10.12 10.31 0.0M
2021-03-11 10.14 10.20 10.09 10.11 0.0M
2021-03-10 9.96 10.07 9.96 10.06 0.0M
2021-03-09 10.05 10.10 9.91 10.01 0.0M
2021-03-08 9.88 9.96 9.83 9.87 0.0M
2021-03-05 9.74 9.82 9.65 9.68 0.0M
2021-03-04 9.91 9.91 9.72 9.79 0.0M
2021-03-03 10.33 10.41 10.04 10.04 0.0M
2021-03-02 10.14 10.27 10.12 10.27 0.0M
2021-03-01 10.10 10.46 10.06 10.14 0.1M
2021-02-26 9.77 9.84 9.67 9.73 0.0M
2021-02-25 9.92 10.04 9.90 9.99 0.0M
2021-02-24 9.83 9.90 9.76 9.76 0.0M
2021-02-23 9.83 9.83 9.60 9.71 0.0M
2021-02-22 9.95 9.95 9.80 9.83 0.0M
2021-02-19 9.64 9.91 9.64 9.90 0.0M
2021-02-18 9.82 9.94 9.57 9.57 0.0M
2021-02-17 9.80 9.81 9.69 9.74 0.0M
2021-02-16 9.78 9.83 9.67 9.80 0.0M
2021-02-15 9.57 9.76 9.57 9.69 0.0M
2021-02-12 9.49 9.50 9.36 9.43 0.0M
2021-02-11 9.63 9.70 9.47 9.55 0.0M
2021-02-10 9.66 9.75 9.65 9.65 0.1M
2021-02-09 9.74 9.74 9.53 9.58 0.0M
2021-02-08 9.73 9.78 9.67 9.72 0.0M
2021-02-05 9.54 9.61 9.54 9.61 0.0M
2021-02-04 9.57 9.59 9.44 9.44 0.0M
2021-02-03 9.52 9.53 9.33 9.44 0.0M
2021-02-02 9.70 9.70 9.47 9.47 0.0M
2021-02-01 9.32 9.38 9.29 9.29 0.1M
2021-01-29 9.23 9.34 9.17 9.19 0.0M
2021-01-28 9.19 9.44 9.17 9.35 0.0M
2021-01-27 9.23 9.23 9.10 9.15 0.0M
2021-01-26 9.20 9.45 9.20 9.37 0.0M
2021-01-25 9.47 9.54 9.14 9.14 0.0M
2021-01-22 9.47 9.50 9.33 9.40 0.0M
2021-01-21 9.63 9.72 9.63 9.66 0.0M
2021-01-20 9.60 9.68 9.57 9.57 0.0M
2021-01-19 9.70 9.70 9.46 9.52 0.0M
2021-01-18 9.49 9.61 9.49 9.59 0.0M
2021-01-15 9.66 9.66 9.40 9.45 0.0M
2021-01-14 9.84 9.90 9.80 9.82 0.0M
2021-01-13 9.85 9.96 9.78 9.87 0.1M
2021-01-12 9.77 9.81 9.70 9.81 0.0M
2021-01-11 9.72 9.77 9.59 9.73 0.0M
2021-01-08 9.90 9.90 9.70 9.71 0.0M
2021-01-07 9.60 9.83 9.60 9.78 0.0M
2021-01-06 9.36 9.50 9.36 9.50 0.0M
2021-01-05 9.31 9.31 9.22 9.22 0.0M
2021-01-04 9.03 9.43 9.03 9.27 0.1M