AcerInox SA (ACX)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-0,05%
|
10,56
|
10,475
|
10,57
|
10,525
|
17/05/2024 |
115.871 |
-0,05%
|
10,56
|
10,475
|
10,57
|
10,525
|
16/05/2024 |
147.614 |
0,81%
|
10,43
|
10,38
|
10,55
|
10,53
|
15/05/2024 |
56.334 |
0,29%
|
10,42
|
10,39
|
10,48
|
10,445
|
14/05/2024 |
109.519 |
0,43%
|
10,40
|
10,35
|
10,48
|
10,415
|
13/05/2024 |
236.212 |
-0,10%
|
10,39
|
10,255
|
10,42
|
10,37
|
10/05/2024 |
286.857 |
1,97%
|
10,27
|
10,27
|
10,52
|
10,38
|
09/05/2024 |
110.008 |
-0,68%
|
10,29
|
10,13
|
10,32
|
10,18
|
08/05/2024 |
158.813 |
0,79%
|
10,15
|
10,11
|
10,26
|
10,21
|
07/05/2024 |
241.493 |
-0,78%
|
10,21
|
10,05
|
10,24
|
10,13
|
06/05/2024 |
99.041 |
0,49%
|
10,21
|
10,20
|
10,30
|
10,21
|
03/05/2024 |
137.226 |
-0,78%
|
10,26
|
10,14
|
10,27
|
10,16
|
02/05/2024 |
346.627 |
1,09%
|
10,26
|
10,135
|
10,29
|
10,24
|
01/05/2024 |
592.877 |
0,00%
|
10,25
|
10,11
|
10,27
|
10,12
|
30/04/2024 |
592.877 |
-0,10%
|
10,25
|
10,11
|
10,27
|
10,12
|
29/04/2024 |
248.953 |
1,73%
|
10,23
|
10,18
|
10,31
|
10,305
|
26/04/2024 |
353.503 |
0,20%
|
10,26
|
10,01
|
10,28
|
10,13
|
25/04/2024 |
646.336 |
0,60%
|
10,09
|
9,965
|
10,34
|
10,11
|
24/04/2024 |
421.050 |
1,80%
|
9,955
|
9,9275
|
10,08
|
10,05
|
23/04/2024 |
276.999 |
-1,03%
|
9,95
|
9,8075
|
9,96
|
9,8725
|
22/04/2024 |
256.468 |
0,40%
|
10,02
|
9,92
|
10,06
|
9,975
|
19/04/2024 |
268.971 |
-0,45%
|
9,895
|
9,83
|
9,99
|
9,935
|
18/04/2024 |
360.562 |
0,61%
|
9,935
|
9,88
|
9,995
|
9,98
|
17/04/2024 |
394.286 |
0,81%
|
9,92
|
9,88
|
10,08
|
9,92
|
16/04/2024 |
1.236.577 |
-6,11%
|
9,935
|
9,6225
|
9,935
|
9,84
|
15/04/2024 |
280.884 |
-0,57%
|
10,45
|
10,45
|
10,645
|
10,48
|
12/04/2024 |
253.287 |
0,43%
|
10,64
|
10,515
|
10,69
|
10,54
|
11/04/2024 |
281.056 |
-0,47%
|
10,59
|
10,445
|
10,635
|
10,495
|
10/04/2024 |
301.218 |
0,24%
|
10,58
|
10,46
|
10,72
|
10,545
|
09/04/2024 |
287.257 |
1,84%
|
10,37
|
10,37
|
10,575
|
10,52
|
08/04/2024 |
146.007 |
0,88%
|
10,28
|
10,21
|
10,355
|
10,33
|
05/04/2024 |
215.749 |
-0,68%
|
10,21
|
10,10
|
10,28
|
10,24
|
04/04/2024 |
218.011 |
0,29%
|
10,33
|
10,275
|
10,39
|
10,31
|
03/04/2024 |
288.901 |
1,48%
|
10,13
|
10,03
|
10,29
|
10,28
|
02/04/2024 |
228.432 |
-0,54%
|
10,17
|
10,08
|
10,27
|
10,11
|
01/04/2024 |
0 |
0,89%
|
10,115
|
10,06
|
10,22
|
10,165
|
28/03/2024 |
191.774 |
0,89%
|
10,115
|
10,06
|
10,22
|
10,165
|
27/03/2024 |
122.718 |
1,00%
|
10,005
|
9,984
|
10,10
|
10,075
|
26/03/2024 |
119.572 |
-0,85%
|
9,986
|
9,952
|
10,04
|
9,975
|
25/03/2024 |
172.219 |
1,03%
|
9,95
|
9,894
|
10,08
|
10,06
|
22/03/2024 |
363.699 |
1,89%
|
9,72
|
9,72
|
9,96
|
9,957
|
21/03/2024 |
268.154 |
0,90%
|
9,758
|
9,676
|
9,81
|
9,772
|
20/03/2024 |
217.338 |
0,63%
|
9,674
|
9,574
|
9,769
|
9,685
|
19/03/2024 |
251.895 |
0,08%
|
9,608
|
9,546
|
9,632
|
9,624
|
18/03/2024 |
180.091 |
-0,10%
|
9,668
|
9,584
|
9,708
|
9,616
|
15/03/2024 |
428.320 |
0,31%
|
9,582
|
9,516
|
9,661
|
9,626
|
14/03/2024 |
309.442 |
-1,94%
|
9,772
|
9,586
|
9,772
|
9,596
|
13/03/2024 |
404.846 |
1,79%
|
9,64
|
9,618
|
9,824
|
9,786
|
12/03/2024 |
526.349 |
-0,25%
|
9,672
|
9,595
|
9,724
|
9,614
|
11/03/2024 |
591.958 |
0,08%
|
9,568
|
9,554
|
9,656
|
9,636
|
08/03/2024 |
483.071 |
-0,46%
|
9,686
|
9,599
|
9,686
|
9,602
|
07/03/2024 |
418.842 |
0,73%
|
9,518
|
9,462
|
9,666
|
9,624
|
06/03/2024 |
287.886 |
0,50%
|
9,514
|
9,484
|
9,676
|
9,542
|
05/03/2024 |
446.799 |
0,26%
|
9,424
|
9,372
|
9,506
|
9,495
|
04/03/2024 |
548.300 |
-0,90%
|
9,552
|
9,45
|
9,644
|
9,47
|
01/03/2024 |
1.266.660 |
-5,48%
|
9,77
|
9,359
|
9,97
|
9,556
|
29/02/2024 |
322.548 |
-0,93%
|
10,235
|
10,09
|
10,235
|
10,11
|
28/02/2024 |
155.588 |
-1,83%
|
10,395
|
10,1725
|
10,395
|
10,205
|
27/02/2024 |
124.854 |
1,51%
|
10,265
|
10,25
|
10,3975
|
10,395
|
26/02/2024 |
117.976 |
-0,24%
|
10,255
|
10,125
|
10,255
|
10,24
|
23/02/2024 |
106.825 |
-0,68%
|
10,345
|
10,1975
|
10,365
|
10,265
|
22/02/2024 |
237.034 |
0,73%
|
10,31
|
10,215
|
10,385
|
10,335
|
21/02/2024 |
193.993 |
0,94%
|
10,21
|
10,20
|
10,30
|
10,26
|
20/02/2024 |
170.906 |
-1,50%
|
10,28
|
10,115
|
10,29
|
10,165
|
19/02/2024 |
168.385 |
-2,18%
|
10,505
|
10,255
|
10,525
|
10,32
|
16/02/2024 |
423.851 |
1,88%
|
10,42
|
10,42
|
10,655
|
10,55
|
15/02/2024 |
174.650 |
1,77%
|
10,24
|
10,23
|
10,41
|
10,375
|
14/02/2024 |
221.044 |
-1,12%
|
10,265
|
10,175
|
10,2775
|
10,195
|
13/02/2024 |
310.674 |
-2,28%
|
10,54
|
10,26
|
10,54
|
10,31
|
12/02/2024 |
226.244 |
0,62%
|
10,55
|
10,435
|
10,56
|
10,55
|
09/02/2024 |
313.269 |
0,62%
|
10,395
|
10,275
|
10,485
|
10,485
|
08/02/2024 |
441.994 |
0,73%
|
10,39
|
10,255
|
10,4375
|
10,42
|
07/02/2024 |
362.045 |
-1,66%
|
10,53
|
10,275
|
10,5725
|
10,345
|
06/02/2024 |
613.776 |
4,68%
|
10,10
|
10,10
|
10,5875
|
10,52
|
05/02/2024 |
804.715 |
4,17%
|
9,651
|
9,64
|
10,205
|
10,05
|
02/02/2024 |
348.764 |
-0,29%
|
9,708
|
9,646
|
9,762
|
9,648
|
01/02/2024 |
164.371 |
-0,92%
|
9,714
|
9,676
|
9,798
|
9,676
|
31/01/2024 |
222.064 |
-1,72%
|
9,932
|
9,762
|
9,97
|
9,766
|
30/01/2024 |
650.920 |
-0,35%
|
9,962
|
9,772
|
10,025
|
9,937
|
29/01/2024 |
384.661 |
0,89%
|
9,90
|
9,90
|
9,988
|
9,972
|
26/01/2024 |
214.013 |
-0,36%
|
9,926
|
9,87
|
9,954
|
9,884
|
25/01/2024 |
331.501 |
0,49%
|
9,878
|
9,856
|
9,978
|
9,92
|
24/01/2024 |
390.405 |
-2,06%
|
9,892
|
9,816
|
9,92
|
9,872
|
23/01/2024 |
412.162 |
0,52%
|
10,09
|
9,968
|
10,135
|
10,08
|
22/01/2024 |
266.945 |
1,51%
|
9,982
|
9,918
|
10,045
|
10,0275
|
19/01/2024 |
372.582 |
-0,44%
|
9,965
|
9,784
|
9,968
|
9,878
|
18/01/2024 |
381.766 |
-0,36%
|
9,93
|
9,86
|
9,99
|
9,896
|
17/01/2024 |
341.519 |
-1,71%
|
10,02
|
9,88
|
10,025
|
9,932
|
16/01/2024 |
475.597 |
-3,07%
|
10,36
|
10,10
|
10,405
|
10,095
|
15/01/2024 |
238.581 |
1,29%
|
10,32
|
10,275
|
10,4375
|
10,40
|
12/01/2024 |
260.628 |
0,96%
|
10,19
|
10,19
|
10,3475
|
10,2675
|
11/01/2024 |
303.707 |
0,64%
|
10,155
|
10,07
|
10,265
|
10,17
|
10/01/2024 |
336.772 |
-1,54%
|
10,23
|
10,075
|
10,23
|
10,105
|
09/01/2024 |
284.387 |
-0,80%
|
10,395
|
10,245
|
10,40
|
10,2625
|
08/01/2024 |
227.500 |
0,00%
|
10,33
|
10,265
|
10,385
|
10,345
|
05/01/2024 |
507.395 |
-0,62%
|
10,39
|
10,195
|
10,39
|
10,345
|
04/01/2024 |
402.721 |
-0,29%
|
10,455
|
10,40
|
10,56
|
10,41
|
03/01/2024 |
283.331 |
-1,37%
|
10,57
|
10,41
|
10,59
|
10,45
|
02/01/2024 |
229.834 |
-0,38%
|
10,6775
|
10,535
|
10,78
|
10,595
|
29/12/2023 |
137.708 |
-0,70%
|
10,74
|
10,615
|
10,81
|
10,635
|