Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acerinox S.A. (OP: ANIOY )

5.425 UNCHANGED
Last Price Updated: 11:53 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 6.735 6.750 6.630 6.630 3,601 -0.01(-0.15%)
Nov 29, 2017 6.680 6.689 6.640 6.640 4,745 +0.03(+0.45%)
Nov 28, 2017 6.638 6.700 6.610 6.610 2,987 -0.02(-0.30%)
Nov 27, 2017 6.660 6.750 6.630 6.630 5,534 -0.17(-2.50%)
Nov 24, 2017 6.860 6.860 6.780 6.800 615 +0.10(+1.57%)
Nov 22, 2017 6.780 6.780 6.620 6.695 8,157 +0.08(+1.13%)
Nov 21, 2017 6.590 6.620 6.540 6.620 5,479 +0.06(+0.91%)
Nov 20, 2017 6.540 6.580 6.540 6.560 2,710 +0.01(+0.15%)
Nov 17, 2017 6.590 6.710 6.550 6.550 10,713 -0.04(-0.61%)
Nov 16, 2017 6.630 6.650 6.590 6.590 8,071 +0.01(+0.11%)
Nov 15, 2017 6.535 6.710 6.530 6.582 2,510 +0.06(+0.88%)
Nov 14, 2017 6.530 6.615 6.525 6.525 1,849 +0.04(+0.69%)
Nov 13, 2017 6.590 6.640 6.480 6.480 1,880 -0.21(-3.14%)
Nov 10, 2017 6.610 6.737 6.610 6.690 3,783 -0.03(-0.45%)
Nov 09, 2017 6.715 6.822 6.715 6.720 1,426 -0.09(-1.32%)
Nov 08, 2017 6.875 6.875 6.810 6.810 6,442 -0.02(-0.29%)
Nov 07, 2017 6.910 6.990 6.830 6.830 15,486 -0.06(-0.87%)
Nov 06, 2017 6.933 6.975 6.890 6.890 7,586 -0.03(-0.43%)
Nov 03, 2017 6.920 6.970 6.890 6.920 6,029 -0.34(-4.68%)
Nov 01, 2017 7.260 7.260 7.260 137 +0.10(+1.36%)
Oct 31, 2017 7.162 7.162 7.162 7.162 185 +0.17(+2.47%)
Oct 30, 2017 6.974 6.997 6.974 6.990 962 +0.09(+1.30%)
Oct 27, 2017 6.880 6.900 6.825 6.900 1,513 -0.13(-1.92%)
Oct 26, 2017 7.160 7.160 7.010 7.035 962 -0.21(-2.87%)
Oct 25, 2017 7.280 7.310 7.242 7.242 3,250 -0.08(-1.06%)
Oct 24, 2017 7.300 7.385 7.300 7.320 2,314 +0.02(+0.27%)
Oct 23, 2017 7.240 7.300 7.218 7.300 4,085 +0.06(+0.83%)
Oct 20, 2017 7.270 7.300 7.240 7.240 1,772 +0.10(+1.40%)
Oct 19, 2017 7.140 7.140 7.140 7.140 938 -0.03(-0.42%)
Oct 18, 2017 7.320 7.320 7.170 7.170 1,707 +0.04(+0.56%)
Oct 17, 2017 7.240 7.240 7.130 7.130 458 -0.08(-1.11%)
Oct 16, 2017 7.260 7.260 7.210 7.210 2,038 -0.04(-0.55%)
Oct 13, 2017 7.250 7.250 7.250 7.250 1,378 -0.01(-0.14%)
Oct 12, 2017 7.090 7.260 7.090 7.260 1,151 +0.20(+2.83%)
Oct 11, 2017 7.180 7.180 7.060 7.060 2,369 +0.01(+0.14%)
Oct 10, 2017 7.010 7.050 7.010 7.050 822 +0.10(+1.44%)
Oct 09, 2017 6.960 7.100 6.950 6.950 3,171 +0.00(+0.00%)
Oct 06, 2017 7.020 7.020 6.950 6.950 523 -0.10(-1.42%)
Oct 05, 2017 7.090 7.090 7.050 7.050 1,509 -0.03(-0.42%)
Oct 04, 2017 7.080 7.080 6.960 7.080 7,758 +0.00(+0.00%)
Oct 03, 2017 7.080 7.080 7.080 7.080 735 +0.06(+0.85%)
Oct 02, 2017 7.120 7.120 7.020 7.020 2,397 -0.16(-2.16%)
Sep 29, 2017 7.080 7.270 7.080 7.175 2,023 +0.19(+2.79%)
Sep 28, 2017 7.110 7.150 6.980 6.980 2,259 +0.14(+2.05%)
Sep 27, 2017 6.970 6.970 6.840 6.840 563 -0.16(-2.29%)
Sep 26, 2017 6.940 7.000 6.830 7.000 5,260 +0.02(+0.29%)
Sep 25, 2017 6.900 6.980 6.900 6.980 3,757 -0.05(-0.71%)
Sep 22, 2017 7.120 7.120 7.030 7.030 1,814 -0.09(-1.26%)
Sep 21, 2017 7.070 7.150 7.070 7.120 2,541 -0.14(-1.93%)
Sep 20, 2017 7.260 7.260 7.160 7.260 3,169 +0.07(+0.97%)
Sep 19, 2017 7.110 7.190 7.110 7.190 1,938 +0.02(+0.28%)
Sep 18, 2017 7.090 7.170 7.010 7.170 1,204 +0.09(+1.27%)
Sep 15, 2017 7.080 7.080 7.080 7.080 100 +0.05(+0.71%)
Sep 14, 2017 7.070 7.070 7.030 7.030 6,581 -0.05(-0.71%)
Sep 13, 2017 7.230 7.230 7.080 7.080 3,160 -0.26(-3.54%)
Sep 12, 2017 7.280 7.340 7.270 7.340 1,791 +0.06(+0.82%)
Sep 11, 2017 7.410 7.410 7.270 7.280 1,646 +0.10(+1.39%)
Sep 08, 2017 7.260 7.340 7.180 7.180 1,025 -0.05(-0.69%)
Sep 07, 2017 7.360 7.360 7.230 7.230 5,944 +0.08(+1.12%)
Sep 06, 2017 7.220 7.260 7.150 7.150 804 +0.00(+0.00%)
Sep 05, 2017 7.370 7.370 7.150 7.150 1,579 -0.11(-1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.