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

Acerinox S.A. (OP: ANIOY )

5.335 UNCHANGED
Last Price Updated: 9:47 AM EDT, Jun 5, 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 (%)
Aug 31, 2017 7.190 7.190 7.130 7.130 1,922 +0.11(+1.57%)
Aug 30, 2017 7.030 7.110 7.020 7.020 33,181 +0.26(+3.85%)
Aug 29, 2017 6.870 6.940 6.760 6.760 6,756 -0.11(-1.60%)
Aug 28, 2017 6.906 6.906 6.870 6.870 2,449 -0.00(-0.07%)
Aug 25, 2017 6.840 6.910 6.840 6.875 2,881 -0.00(-0.07%)
Aug 24, 2017 6.950 6.980 6.810 6.880 2,589 -0.01(-0.15%)
Aug 23, 2017 6.800 6.890 6.730 6.890 31,433 +0.19(+2.84%)
Aug 22, 2017 6.720 6.850 6.700 6.700 5,872 -0.04(-0.59%)
Aug 21, 2017 6.710 6.740 6.560 6.740 1,703 +0.14(+2.12%)
Aug 18, 2017 6.530 6.600 6.530 6.600 3,625 +0.16(+2.48%)
Aug 17, 2017 6.440 6.440 6.440 6.440 509 +0.07(+1.10%)
Aug 16, 2017 6.380 6.530 6.370 6.370 2,318 +0.20(+3.24%)
Aug 15, 2017 6.200 6.200 6.170 6.170 3,748 -0.09(-1.44%)
Aug 14, 2017 6.360 6.420 6.260 6.260 9,296 -0.13(-2.07%)
Aug 11, 2017 6.230 6.410 6.230 6.392 3,989 -0.28(-4.17%)
Aug 10, 2017 6.520 6.670 6.430 6.670 1,273 +0.14(+2.14%)
Aug 09, 2017 6.610 6.690 6.530 6.530 10,215 +0.10(+1.56%)
Aug 08, 2017 6.470 6.550 6.430 6.430 1,114 -0.12(-1.83%)
Aug 07, 2017 6.530 6.550 6.410 6.550 2,744 +0.03(+0.46%)
Aug 04, 2017 6.520 6.520 6.520 6.520 495 +0.13(+2.03%)
Aug 03, 2017 6.390 6.390 6.390 6.390 694 +0.02(+0.39%)
Aug 02, 2017 6.350 6.430 6.300 6.365 2,652 +0.08(+1.19%)
Aug 01, 2017 6.480 6.480 6.290 6.290 2,503 -0.24(-3.68%)
Jul 31, 2017 6.340 6.530 6.340 6.530 1,195 +0.13(+2.03%)
Jul 28, 2017 6.400 6.570 6.400 6.400 1,410 -0.23(-3.47%)
Jul 27, 2017 6.510 6.630 6.460 6.630 51,189 +0.23(+3.59%)
Jul 26, 2017 6.600 6.690 6.400 6.400 50,965 -0.07(-1.08%)
Jul 25, 2017 6.530 6.640 6.470 6.470 1,192 -0.13(-1.97%)
Jul 24, 2017 6.640 6.660 6.490 6.600 2,413 -0.09(-1.35%)
Jul 21, 2017 6.600 6.690 6.580 6.690 1,242 +0.05(+0.75%)
Jul 20, 2017 6.670 6.720 6.640 6.640 3,327 +0.09(+1.37%)
Jul 19, 2017 6.560 6.730 6.540 6.550 1,482 +0.05(+0.77%)
Jul 18, 2017 6.590 6.650 6.500 6.500 3,748 -0.19(-2.84%)
Jul 17, 2017 6.630 6.690 6.550 6.690 49,816 +0.05(+0.75%)
Jul 14, 2017 6.640 6.640 6.640 6.640 530 +0.18(+2.80%)
Jul 13, 2017 6.600 6.600 6.459 6.459 1,081 -0.34(-5.01%)
Jul 11, 2017 6.800 6.800 6.800 9 +0.18(+2.72%)
Jul 10, 2017 6.625 6.720 6.620 6.620 1,739 -0.17(-2.50%)
Jul 07, 2017 6.700 6.790 6.550 6.790 7,167 +0.08(+1.27%)
Jul 06, 2017 6.650 6.705 6.650 6.705 1,009 +0.07(+0.98%)
Jul 05, 2017 6.650 6.810 6.640 6.640 1,456 -0.04(-0.52%)
Jul 03, 2017 6.618 6.675 6.590 6.675 1,829 -0.23(-3.26%)
Jun 30, 2017 7.010 7.010 6.900 6.900 1,656 -0.06(-0.86%)
Jun 29, 2017 6.600 7.020 6.600 6.960 1,695 -0.06(-0.85%)
Jun 28, 2017 6.830 7.020 6.830 7.020 1,012 +0.04(+0.57%)
Jun 27, 2017 6.980 6.980 6.980 6.980 882 +0.43(+6.56%)
Jun 26, 2017 6.750 6.750 6.550 6.550 3,581 +0.02(+0.31%)
Jun 23, 2017 6.810 6.810 6.530 6.530 2,931 +0.00(+0.00%)
Jun 22, 2017 6.530 6.530 6.530 6.530 733 +0.18(+2.83%)
Jun 21, 2017 6.350 6.520 6.350 6.350 1,684 +0.01(+0.24%)
Jun 20, 2017 6.430 6.430 6.240 6.335 2,164 -0.17(-2.54%)
Jun 19, 2017 6.456 6.500 6.400 6.500 23,161 +0.25(+4.00%)
Jun 16, 2017 6.410 6.410 6.250 6.250 1,652 -0.25(-3.85%)
Jun 15, 2017 6.411 6.500 6.320 6.500 28,150 +0.01(+0.15%)
Jun 14, 2017 6.670 6.670 6.490 6.490 999 -0.30(-4.42%)
Jun 13, 2017 6.660 6.790 6.660 6.790 2,147 -0.04(-0.59%)
Jun 12, 2017 6.830 6.830 6.740 6.830 5,893 +0.15(+2.25%)
Jun 09, 2017 6.740 6.840 6.680 6.680 1,720 -0.02(-0.25%)
Jun 08, 2017 6.820 6.850 6.697 6.697 4,777 +0.05(+0.71%)
Jun 07, 2017 6.710 6.830 6.650 6.650 30,055 -0.05(-0.75%)
Jun 06, 2017 6.780 6.780 6.700 6.700 4,830 -0.07(-1.03%)
Jun 05, 2017 6.790 6.890 6.770 6.770 7,628 +0.01(+0.15%)
Jun 02, 2017 6.730 6.790 6.730 6.760 9,843 +0.02(+0.30%)
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.