Acerinox

ACX
🏛️ Royaume-Uni →
11.26
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 10.74 11.28 10.74 10.76 0.1M
2023-12-28 10.71 10.77 10.69 10.73 0.1M
2023-12-27 10.63 10.70 10.60 10.60 0.1M
2023-12-22 10.62 10.68 10.61 10.67 0.2M
2023-12-21 10.62 10.63 10.54 10.61 0.1M
2023-12-20 10.67 10.69 10.54 10.54 0.2M
2023-12-19 10.48 10.63 10.48 10.53 0.3M
2023-12-18 10.41 10.57 10.38 10.54 0.2M
2023-12-15 10.35 10.46 10.33 10.39 0.5M
2023-12-14 10.25 10.38 10.13 10.38 0.8M
2023-12-13 10.02 10.10 9.99 10.05 0.2M
2023-12-12 10.19 10.27 10.03 10.04 0.1M
2023-12-11 10.20 10.23 10.15 10.21 0.1M
2023-12-08 10.19 10.28 10.13 10.26 0.1M
2023-12-07 10.15 10.23 10.12 10.16 0.0M
2023-12-06 10.19 10.24 10.15 10.21 0.1M
2023-12-05 10.04 10.18 9.94 10.11 0.5M
2023-12-04 10.14 10.21 10.05 10.08 0.1M
2023-12-01 10.14 10.27 10.14 10.20 0.2M
2023-11-30 10.29 10.29 10.04 10.06 0.6M
2023-11-29 10.29 10.40 10.19 10.19 0.2M
2023-11-28 10.24 10.35 10.16 10.27 0.4M
2023-11-27 10.12 10.24 10.12 10.17 0.1M
2023-11-24 10.10 10.21 10.10 10.16 0.1M
2023-11-23 10.10 10.18 9.98 10.11 0.1M
2023-11-22 10.05 10.20 10.05 10.18 0.1M
2023-11-21 10.09 10.21 10.09 10.15 0.0M
2023-11-20 10.09 10.14 9.99 10.08 0.0M
2023-11-17 10.01 10.09 10.01 10.08 0.4M
2023-11-16 10.02 10.10 9.95 9.97 0.1M
2023-11-15 9.85 10.00 9.85 10.00 0.1M
2023-11-14 9.68 9.87 9.66 9.87 0.1M
2023-11-13 9.68 9.68 9.59 9.62 0.3M
2023-11-10 9.71 9.73 9.59 9.70 0.2M
2023-11-09 9.67 9.81 9.67 9.71 0.3M
2023-11-08 9.65 9.76 9.63 9.76 0.1M
2023-11-07 9.74 9.77 9.58 9.61 0.1M
2023-11-06 9.71 9.77 9.65 9.72 1.0M
2023-11-03 9.34 9.70 9.17 9.67 0.2M
2023-11-02 9.23 9.40 9.23 9.38 0.5M
2023-11-01 9.21 9.22 9.16 9.22 0.0M
2023-10-31 9.08 9.22 9.08 9.16 0.1M
2023-10-30 9.10 9.10 9.04 9.07 0.5M
2023-10-27 9.07 9.13 9.03 9.09 0.1M
2023-10-26 8.90 9.04 8.90 9.01 0.1M
2023-10-25 8.87 8.94 8.84 8.89 0.1M
2023-10-24 8.78 8.82 8.67 8.75 0.1M
2023-10-23 8.81 8.84 8.73 8.73 0.0M
2023-10-20 8.92 8.93 8.81 8.81 0.3M
2023-10-19 8.95 9.04 8.93 9.04 0.1M
2023-10-18 9.18 9.18 8.96 9.04 0.1M
2023-10-17 9.14 9.17 9.01 9.15 0.3M
2023-10-16 9.10 9.23 9.10 9.20 0.0M
2023-10-13 9.19 9.23 9.12 9.16 0.1M
2023-10-12 9.19 9.25 9.15 9.21 0.1M
2023-10-11 8.99 9.23 8.99 9.12 0.1M
2023-10-10 9.06 9.19 9.04 9.08 0.2M
2023-10-09 8.91 8.98 8.88 8.92 0.1M
2023-10-06 8.70 8.97 8.70 8.95 0.1M
2023-10-05 8.93 8.94 8.87 8.94 0.0M
2023-10-04 8.90 9.01 8.88 8.92 0.1M
2023-10-03 9.00 9.09 8.96 8.96 0.0M
2023-10-02 9.22 9.28 9.03 9.09 0.1M
2023-09-29 9.14 9.24 9.12 9.24 0.1M
2023-09-28 9.03 9.10 8.94 9.07 0.4M
2023-09-27 8.98 9.03 8.93 8.97 0.3M
2023-09-26 8.88 9.02 8.88 8.97 0.2M
2023-09-25 8.92 8.93 8.79 8.93 0.6M
2023-09-22 9.03 9.08 9.02 9.02 0.2M
2023-09-21 9.05 9.08 8.95 9.02 0.0M
2023-09-20 9.07 9.18 9.06 9.18 0.2M
2023-09-19 9.07 9.14 9.03 9.10 0.4M
2023-09-18 9.16 9.21 9.05 9.06 0.2M
2023-09-15 9.22 9.26 9.16 9.20 0.2M
2023-09-14 9.04 9.17 9.04 9.16 0.2M
2023-09-13 9.14 9.14 9.04 9.12 0.1M
2023-09-12 9.21 9.21 9.07 9.14 0.1M
2023-09-11 9.22 9.25 9.18 9.21 0.0M
2023-09-08 9.16 9.19 9.04 9.12 0.1M
2023-09-07 9.32 9.32 9.07 9.12 0.2M
2023-09-06 9.35 9.41 9.34 9.34 0.1M
2023-09-05 9.31 9.38 9.28 9.34 0.2M
2023-09-04 9.43 9.43 9.34 9.37 0.0M
2023-09-01 9.30 9.39 9.28 9.35 0.0M
2023-08-31 9.28 9.34 9.28 9.29 0.1M
2023-08-30 9.29 9.32 9.25 9.28 0.1M
2023-08-29 9.18 9.29 9.17 9.29 0.2M
2023-08-25 9.02 9.08 9.00 9.01 0.1M
2023-08-24 9.03 9.03 8.98 8.99 0.0M
2023-08-23 9.10 9.12 9.00 9.09 0.1M
2023-08-22 9.03 9.09 8.99 9.02 0.1M
2023-08-21 9.07 9.07 8.96 8.96 0.2M
2023-08-18 9.05 9.05 8.96 8.99 0.2M
2023-08-17 9.21 9.21 9.07 9.15 0.6M
2023-08-16 9.22 9.28 9.17 9.21 0.2M
2023-08-15 9.35 9.35 9.19 9.24 0.2M
2023-08-14 9.30 9.37 9.26 9.31 0.1M
2023-08-11 9.39 9.40 9.29 9.29 0.2M
2023-08-10 9.41 9.45 9.37 9.40 0.1M
2023-08-09 9.40 9.44 9.29 9.34 0.2M
2023-08-08 9.21 9.27 9.17 9.22 0.1M
2023-08-07 9.33 9.33 9.21 9.30 0.1M
2023-08-04 9.31 9.36 9.27 9.33 0.1M
2023-08-03 9.33 9.33 9.19 9.30 0.2M
2023-08-02 9.42 9.43 9.32 9.40 0.2M
2023-08-01 9.60 9.60 9.47 9.56 0.2M
2023-07-31 9.55 9.63 9.48 9.56 0.2M
2023-07-28 9.59 9.61 9.51 9.53 0.0M
2023-07-27 9.71 9.76 9.66 9.70 0.4M
2023-07-26 9.97 9.97 9.58 9.74 0.7M
2023-07-25 9.95 10.04 9.93 9.98 1.2M
2023-07-24 9.75 9.93 9.73 9.87 0.1M
2023-07-21 10.02 10.02 9.77 9.86 0.2M
2023-07-20 9.87 10.07 9.87 10.04 0.1M
2023-07-19 9.92 9.95 9.87 9.94 0.1M
2023-07-18 9.98 9.99 9.88 9.99 0.1M
2023-07-17 9.96 10.07 9.93 10.01 0.1M
2023-07-14 10.20 10.25 10.08 10.12 0.2M
2023-07-13 9.90 10.29 9.90 10.23 0.4M
2023-07-12 10.00 10.18 9.99 10.14 0.3M
2023-07-11 9.80 9.96 9.80 9.96 1.1M
2023-07-10 9.81 9.81 9.64 9.73 1.0M
2023-07-07 9.45 9.58 9.44 9.51 0.1M
2023-07-06 9.61 9.61 9.35 9.36 0.1M
2023-07-05 9.80 9.80 9.62 9.67 1.5M
2023-07-04 9.88 9.97 9.81 9.97 0.1M
2023-07-03 9.83 9.89 9.80 9.82 0.1M
2023-06-30 9.89 9.94 9.74 9.79 0.3M
2023-06-29 9.85 9.91 9.84 9.86 0.1M
2023-06-28 9.98 9.98 9.82 9.84 1.2M
2023-06-27 10.10 10.10 9.83 9.95 0.1M
2023-06-26 10.06 10.06 9.90 10.01 0.1M
2023-06-23 9.87 9.99 9.87 9.88 0.1M
2023-06-22 9.94 9.98 9.89 9.97 0.0M
2023-06-21 10.07 10.07 9.96 10.05 0.3M
2023-06-20 10.05 10.05 9.91 9.94 0.2M
2023-06-19 10.21 10.21 10.07 10.18 0.4M
2023-06-16 10.10 10.27 10.06 10.27 0.1M
2023-06-15 10.19 10.22 10.12 10.17 0.1M
2023-06-14 10.14 10.34 10.14 10.29 0.8M
2023-06-13 9.99 10.14 9.99 10.06 0.1M
2023-06-12 9.94 9.98 9.89 9.90 0.0M
2023-06-09 9.89 9.99 9.81 9.96 0.1M
2023-06-08 9.98 10.05 9.97 10.01 0.1M
2023-06-07 9.84 10.04 9.84 9.97 0.0M
2023-06-06 9.95 9.98 9.84 9.92 0.0M
2023-06-05 9.89 9.97 9.88 9.91 1.8M
2023-06-02 9.76 9.89 9.70 9.83 0.1M
2023-06-01 9.67 9.67 9.55 9.57 0.1M
2023-05-31 9.79 9.82 9.50 9.58 0.4M
2023-05-30 10.14 10.14 9.91 9.91 2.9M
2023-05-26 10.04 10.12 9.99 10.03 0.2M
2023-05-25 9.80 10.04 9.79 10.02 0.1M
2023-05-24 9.80 9.85 9.75 9.79 0.1M
2023-05-23 9.96 10.04 9.94 9.95 0.2M
2023-05-22 9.98 9.98 9.91 9.92 0.3M
2023-05-19 10.04 10.09 10.02 10.03 0.2M
2023-05-18 10.04 10.09 9.98 10.00 0.1M
2023-05-17 9.77 9.97 9.74 9.96 0.2M
2023-05-16 9.89 9.93 9.74 9.76 0.1M
2023-05-15 9.99 9.99 9.89 9.94 0.1M
2023-05-12 10.00 10.14 9.91 9.99 0.2M
2023-05-11 9.71 9.88 9.71 9.76 0.2M
2023-05-10 9.88 9.94 9.78 9.78 0.1M
2023-05-09 9.81 9.89 9.75 9.84 0.1M
2023-05-05 9.63 9.72 9.56 9.68 0.1M
2023-05-04 9.51 9.68 9.43 9.52 0.1M
2023-05-03 9.56 9.74 9.56 9.72 0.1M
2023-05-02 9.84 9.84 9.62 9.63 0.4M
2023-04-28 9.62 9.86 9.62 9.77 0.4M
2023-04-27 9.50 9.72 9.36 9.59 0.5M
2023-04-26 9.17 9.27 9.02 9.27 0.4M
2023-04-25 9.23 9.23 9.14 9.19 0.3M
2023-04-24 9.41 9.45 9.30 9.38 0.7M
2023-04-21 9.53 9.53 9.46 9.46 0.2M
2023-04-20 9.70 9.72 9.62 9.67 0.0M
2023-04-19 9.70 9.73 9.67 9.73 0.1M
2023-04-18 9.77 9.79 9.72 9.76 0.1M
2023-04-17 9.57 9.76 9.56 9.72 0.5M
2023-04-14 9.50 9.51 9.44 9.48 0.1M
2023-04-13 9.32 9.53 9.32 9.46 0.1M
2023-04-12 9.31 9.31 9.23 9.29 0.1M
2023-04-11 9.13 9.27 9.11 9.26 0.1M
2023-04-06 9.11 9.11 8.97 9.04 0.2M
2023-04-05 9.20 9.20 9.03 9.03 0.5M
2023-04-04 9.38 9.41 9.17 9.19 0.2M
2023-04-03 9.53 9.53 9.32 9.40 0.2M
2023-03-31 9.47 9.52 9.40 9.40 0.2M
2023-03-30 9.33 9.48 9.33 9.38 0.4M
2023-03-29 9.24 9.28 9.15 9.22 0.1M
2023-03-28 9.35 9.37 9.14 9.14 2.6M
2023-03-27 9.26 9.26 9.07 9.16 1.0M
2023-03-24 9.14 9.17 8.97 9.11 0.2M
2023-03-23 9.26 9.26 9.11 9.24 0.2M
2023-03-22 9.20 9.28 9.18 9.27 0.2M
2023-03-21 9.26 9.44 9.26 9.29 0.3M
2023-03-20 8.86 9.19 8.86 9.13 0.2M
2023-03-17 9.24 9.40 8.98 9.05 0.9M
2023-03-16 9.18 9.23 8.88 9.06 0.4M
2023-03-15 9.63 9.69 9.04 9.69 0.5M
2023-03-14 9.54 9.74 9.54 9.67 0.5M
2023-03-13 9.97 9.97 9.52 9.65 0.7M
2023-03-10 10.05 10.06 9.91 9.95 0.0M
2023-03-09 10.21 10.25 10.14 10.25 0.1M
2023-03-08 10.19 10.22 10.12 10.16 0.2M
2023-03-07 10.36 10.42 10.27 10.33 0.0M
2023-03-06 10.30 10.41 10.21 10.39 0.1M
2023-03-03 10.29 10.39 10.28 10.29 1.0M
2023-03-02 10.10 10.25 10.10 10.17 0.3M
2023-03-01 10.03 10.31 9.91 10.12 0.5M
2023-02-28 10.26 10.45 10.24 10.45 0.5M
2023-02-27 10.19 10.31 10.19 10.31 0.1M
2023-02-24 10.04 10.15 10.04 10.07 0.3M
2023-02-23 9.91 10.07 9.87 10.07 0.1M
2023-02-22 10.04 10.04 9.82 9.83 0.2M
2023-02-21 10.13 10.18 10.06 10.11 0.0M
2023-02-20 10.08 10.24 10.08 10.15 0.1M
2023-02-17 9.88 10.10 9.88 10.08 0.2M
2023-02-16 9.92 9.94 9.84 9.91 0.2M
2023-02-15 9.75 9.85 9.75 9.79 0.5M
2023-02-14 9.60 9.77 9.54 9.74 0.1M
2023-02-13 9.55 9.59 9.50 9.54 0.2M
2023-02-10 9.64 9.64 9.39 9.47 0.7M
2023-02-09 9.65 9.72 9.62 9.71 0.5M
2023-02-08 9.82 9.85 9.67 9.69 0.1M
2023-02-07 9.81 9.82 9.69 9.80 0.3M
2023-02-06 9.84 9.86 9.74 9.77 0.3M
2023-02-03 9.91 9.92 9.81 9.92 0.2M
2023-02-02 9.93 10.00 9.87 9.91 0.1M
2023-02-01 9.94 9.98 9.87 9.92 1.3M
2023-01-31 10.05 10.05 9.91 9.91 0.1M
2023-01-30 10.21 10.26 10.06 10.07 1.2M
2023-01-27 10.09 10.20 10.09 10.18 0.2M
2023-01-26 9.94 9.96 9.81 9.93 0.3M
2023-01-25 9.92 10.02 9.85 9.86 0.1M
2023-01-24 10.20 10.23 10.09 10.18 0.3M
2023-01-23 10.24 10.27 10.19 10.25 0.0M
2023-01-20 10.15 10.19 10.12 10.17 0.2M
2023-01-19 10.18 10.18 9.99 10.03 0.2M
2023-01-18 10.35 10.36 10.24 10.26 0.1M
2023-01-17 10.21 10.36 10.20 10.32 0.2M
2023-01-16 10.10 10.18 10.04 10.18 1.1M
2023-01-13 9.93 10.12 9.91 10.03 0.2M
2023-01-12 9.82 9.92 9.79 9.89 0.1M
2023-01-11 9.80 9.88 9.74 9.74 0.3M
2023-01-10 9.68 9.75 9.63 9.70 0.5M
2023-01-09 9.72 9.85 9.68 9.79 1.4M
2023-01-06 9.72 9.72 9.50 9.64 0.3M
2023-01-05 9.65 9.68 9.49 9.59 0.7M
2023-01-04 9.65 9.77 9.56 9.60 0.0M
2023-01-03 9.55 9.66 9.52 9.64 0.3M