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

Acerinox S.A. (OP: ANIOY )

5.500 UNCHANGED
Last Price Updated: 10:25 AM EDT, May 6, 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 (%)
May 31, 2017 6.700 6.790 6.640 6.790 11,794 +0.04(+0.59%)
May 30, 2017 6.750 6.920 6.750 6.750 4,264 +0.00(+0.00%)
May 26, 2017 6.750 6.830 6.730 6.750 13,224 +0.06(+0.90%)
May 25, 2017 6.730 6.810 6.690 6.690 3,347 -0.08(-1.18%)
May 24, 2017 6.770 6.770 6.770 6.770 1,205 +0.06(+0.89%)
May 23, 2017 6.785 6.785 6.710 6.710 4,018 -0.01(-0.22%)
May 22, 2017 6.690 6.725 6.690 6.725 2,033 +0.06(+0.98%)
May 19, 2017 6.660 6.710 6.660 6.660 3,336 -0.05(-0.75%)
May 18, 2017 6.540 6.710 6.540 6.710 2,210 +0.05(+0.75%)
May 17, 2017 6.690 6.740 6.650 6.660 6,377 -0.08(-1.19%)
May 16, 2017 6.740 6.740 6.740 6.740 229 +0.11(+1.66%)
May 15, 2017 6.640 6.760 6.630 6.630 9,584 +0.08(+1.30%)
May 12, 2017 6.590 6.590 6.500 6.545 6,655 -0.04(-0.61%)
May 11, 2017 6.610 6.660 6.585 6.585 2,930 -0.03(-0.38%)
May 10, 2017 6.600 6.790 6.600 6.610 7,691 -0.07(-1.05%)
May 09, 2017 6.750 6.830 6.680 6.680 14,782 -0.04(-0.60%)
May 08, 2017 6.750 6.795 6.710 6.720 2,941 -0.25(-3.59%)
May 05, 2017 6.810 6.970 6.760 6.970 1,835 +0.24(+3.57%)
May 04, 2017 6.805 6.880 6.730 6.730 4,806 -0.19(-2.75%)
May 03, 2017 6.815 6.920 6.710 6.920 1,206 +0.01(+0.14%)
May 02, 2017 6.830 6.910 6.830 6.910 2,145 -0.14(-1.99%)
May 01, 2017 6.900 7.050 6.900 7.050 3,294 +0.16(+2.32%)
Apr 28, 2017 6.940 7.050 6.890 6.890 13,207 -0.04(-0.58%)
Apr 27, 2017 6.930 7.020 6.930 6.930 5,203 -0.27(-3.75%)
Apr 26, 2017 7.290 7.330 7.200 7.200 3,000 +0.12(+1.69%)
Apr 25, 2017 7.260 7.260 7.080 7.080 12,239 +0.13(+1.87%)
Apr 24, 2017 6.930 6.950 6.930 6.950 6,391 +0.19(+2.81%)
Apr 21, 2017 6.740 6.850 6.670 6.760 3,757 +0.04(+0.60%)
Apr 20, 2017 6.830 6.960 6.720 6.720 2,532 -0.19(-2.75%)
Apr 19, 2017 6.790 6.910 6.750 6.910 23,794 +0.09(+1.32%)
Apr 18, 2017 6.670 6.820 6.610 6.820 1,774 -0.23(-3.26%)
Apr 17, 2017 7.020 7.050 6.900 7.050 2,459 +0.27(+3.98%)
Apr 13, 2017 6.800 6.800 6.780 6.780 1,010 +0.01(+0.11%)
Apr 12, 2017 6.920 6.920 6.770 6.772 3,357 -0.22(-3.11%)
Apr 11, 2017 7.100 7.120 6.970 6.990 2,475 +0.00(+0.00%)
Apr 10, 2017 6.990 7.070 6.990 6.990 939 +0.00(+0.00%)
Apr 07, 2017 6.990 7.150 6.990 6.990 2,598 +0.02(+0.29%)
Apr 06, 2017 7.040 7.040 6.970 6.970 5,687 +0.02(+0.29%)
Apr 05, 2017 7.090 7.100 6.950 6.950 4,408 +0.11(+1.61%)
Apr 04, 2017 6.830 6.865 6.830 6.840 2,828 -0.06(-0.87%)
Apr 03, 2017 6.940 6.940 6.900 6.900 8,722 -0.03(-0.43%)
Mar 31, 2017 6.990 7.050 6.930 6.930 1,557 -0.08(-1.21%)
Mar 30, 2017 7.050 7.050 7.015 7.015 3,397 -0.08(-1.06%)
Mar 29, 2017 7.010 7.090 7.010 7.090 2,716 -0.06(-0.84%)
Mar 28, 2017 6.950 7.150 6.950 7.150 2,676 +0.25(+3.62%)
Mar 27, 2017 6.923 6.923 6.900 6.900 2,384 -0.12(-1.71%)
Mar 24, 2017 7.115 7.160 7.020 7.020 2,153 -0.02(-0.28%)
Mar 23, 2017 7.125 7.150 7.040 7.040 21,947 -0.02(-0.28%)
Mar 22, 2017 7.110 7.250 7.060 7.060 16,892 -0.03(-0.42%)
Mar 21, 2017 7.120 7.300 7.090 7.090 4,115 -0.12(-1.66%)
Mar 20, 2017 7.240 7.290 7.190 7.210 10,713 -0.08(-1.10%)
Mar 17, 2017 7.290 7.290 7.290 7.290 947 +0.09(+1.25%)
Mar 16, 2017 7.340 7.350 7.200 7.200 3,672 +0.10(+1.41%)
Mar 15, 2017 7.140 7.150 7.100 7.100 3,226 +0.23(+3.35%)
Mar 14, 2017 6.890 6.890 6.870 6.870 807 -0.12(-1.72%)
Mar 13, 2017 7.120 7.120 6.990 6.990 978 +0.11(+1.60%)
Mar 10, 2017 6.900 7.040 6.880 6.880 4,231 +0.02(+0.29%)
Mar 09, 2017 6.950 6.950 6.840 6.860 12,578 -0.20(-2.83%)
Mar 08, 2017 7.100 7.100 6.970 7.060 25,039 -0.12(-1.67%)
Mar 07, 2017 7.100 7.270 7.090 7.180 4,968 -0.04(-0.55%)
Mar 06, 2017 7.210 7.270 7.210 7.220 9,455 -0.08(-1.10%)
Mar 03, 2017 7.335 7.356 7.300 7.300 2,379 +0.16(+2.24%)
Mar 02, 2017 7.320 7.320 7.130 7.140 7,464 -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.