Acerinox SA ACX
BME · İspanya · Enerji Dışı Mineraller
€17,09-0,27 (-%1,56)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €17,05 | -%1,79 | €17,21 | €17,43 | €17,01 | 337,58K |
| 2026-09-30 | €17,36 | +%0,99 | €17,30 | €17,43 | €17,18 | 406,30K |
| 2026-09-29 | €17,19 | -%1,32 | €17,48 | €17,56 | €17,19 | 378,74K |
| 2026-09-28 | €17,42 | %0,00 | €17,40 | €17,54 | €17,18 | 373,87K |
| 2026-09-25 | €17,42 | +%0,58 | €17,48 | €17,82 | €17,42 | 396,74K |
| 2026-09-24 | €17,32 | -%1,20 | €17,47 | €17,69 | €17,32 | 267,58K |
| 2026-09-23 | €17,53 | +%0,40 | €17,55 | €17,61 | €17,43 | 263,77K |
| 2026-09-22 | €17,46 | +%0,98 | €17,40 | €17,75 | €17,18 | 470,43K |
| 2026-09-21 | €17,29 | +%0,64 | €17,39 | €17,44 | €17,17 | 428,90K |
| 2026-09-18 | €17,18 | -%2,88 | €17,57 | €17,58 | €17,14 | 773,55K |
| 2026-09-17 | €17,69 | +%0,57 | €17,61 | €17,83 | €17,59 | 720,87K |
| 2026-09-16 | €17,59 | -%0,06 | €17,67 | €17,67 | €17,45 | 630,93K |
| 2026-09-15 | €17,60 | +%2,50 | €17,11 | €17,67 | €17,08 | 422,66K |
| 2026-09-14 | €17,17 | -%1,60 | €17,30 | €17,42 | €17,05 | 512,02K |
| 2026-09-11 | €17,45 | -%0,85 | €17,61 | €17,67 | €17,35 | 496,27K |
| 2026-09-10 | €17,60 | -%1,57 | €17,86 | €17,88 | €17,45 | 425,92K |
| 2026-09-09 | €17,88 | -%0,45 | €18,01 | €18,10 | €17,62 | 492,21K |
| 2026-09-08 | €17,96 | -%1,75 | €18,33 | €18,41 | €17,94 | 509,73K |
| 2026-09-07 | €18,28 | -%0,44 | €18,41 | €18,50 | €18,28 | 436,46K |
| 2026-09-04 | €18,36 | +%1,38 | €18,03 | €18,49 | €18,00 | 726,60K |
| 2026-09-03 | €18,11 | +%2,84 | €17,94 | €18,28 | €17,87 | 927,72K |
| 2026-09-02 | €17,61 | -%0,79 | €17,58 | €17,83 | €17,28 | 471,62K |
| 2026-09-01 | €17,75 | -%0,95 | €18,09 | €18,21 | €17,49 | 640,59K |
| 2026-08-31 | €17,92 | +%0,28 | €17,87 | €18,11 | €17,84 | 828,90K |
| 2026-08-28 | €17,87 | +%0,17 | €17,91 | €18,08 | €17,84 | 521,99K |
| 2026-08-27 | €17,84 | +%0,22 | €17,89 | €17,98 | €17,73 | 582,95K |
| 2026-08-26 | €17,80 | +%3,19 | €17,32 | €17,89 | €17,32 | 671,31K |
| 2026-08-25 | €17,25 | +%0,41 | €17,39 | €17,58 | €17,25 | 705,87K |
| 2026-08-24 | €17,18 | +%0,17 | €17,10 | €17,37 | €17,10 | 329,43K |
| 2026-08-21 | €17,15 | +%0,82 | €17,14 | €17,30 | €17,08 | 423,44K |
| 2026-08-20 | €17,01 | -%2,74 | €17,36 | €17,46 | €16,64 | 1,00M |
| 2026-08-19 | €17,49 | -%0,06 | €17,58 | €17,71 | €17,43 | 826,95K |
| 2026-08-18 | €17,50 | -%2,99 | €18,04 | €18,15 | €17,40 | 790,85K |
| 2026-08-17 | €18,04 | -%0,28 | €18,15 | €18,24 | €17,85 | 339,30K |
| 2026-08-14 | €18,09 | -%0,99 | €18,16 | €18,31 | €18,02 | 325,11K |
| 2026-08-13 | €18,27 | +%0,72 | €18,16 | €18,43 | €18,04 | 407,22K |
| 2026-08-12 | €18,14 | -%0,82 | €18,27 | €18,33 | €18,12 | 512,08K |
| 2026-08-11 | €18,29 | +%1,44 | €18,33 | €18,42 | €18,20 | 597,50K |
| 2026-08-10 | €18,03 | +%0,33 | €18,07 | €18,12 | €17,91 | 403,24K |
| 2026-08-07 | €17,97 | -%1,37 | €18,22 | €18,28 | €17,85 | 591,94K |
| 2026-08-06 | €18,22 | -%1,41 | €18,45 | €18,58 | €18,17 | 645,98K |
| 2026-08-05 | €18,48 | +%1,37 | €18,30 | €18,48 | €18,26 | 571,63K |
| 2026-08-04 | €18,23 | +%1,05 | €18,06 | €18,31 | €18,01 | 650,29K |
| 2026-08-03 | €18,04 | +%3,80 | €17,65 | €18,04 | €17,52 | 711,73K |
| 2026-07-31 | €17,38 | -%0,34 | €17,59 | €17,61 | €17,22 | 491,07K |
| 2026-07-30 | €17,44 | +%0,46 | €17,25 | €17,50 | €16,99 | 746,31K |
| 2026-07-29 | €17,36 | -%3,88 | €18,12 | €18,12 | €17,24 | 755,32K |
| 2026-07-28 | €18,06 | +%0,06 | €18,20 | €18,34 | €17,81 | 676,54K |
| 2026-07-27 | €18,05 | -%0,88 | €18,21 | €18,31 | €17,88 | 1,08M |
| 2026-07-24 | €18,21 | +%10,70 | €17,00 | €18,21 | €16,95 | 3,05M |
| 2026-07-23 | €16,45 | -%1,08 | €16,48 | €16,68 | €16,33 | 579,91K |
| 2026-07-22 | €16,63 | +%0,73 | €16,48 | €16,77 | €16,25 | 687,50K |
| 2026-07-21 | €16,51 | +%1,54 | €16,37 | €16,51 | €16,18 | 381,15K |
| 2026-07-20 | €16,26 | -%0,49 | €16,33 | €16,53 | €16,05 | 414,67K |
| 2026-07-17 | €16,34 | -%0,43 | €16,23 | €16,34 | €15,98 | 1,15M |
| 2026-07-16 | €16,41 | +%1,17 | €16,40 | €16,50 | €16,17 | 562,62K |
| 2026-07-15 | €16,22 | -%1,58 | €16,15 | €16,44 | €16,08 | 579,90K |
| 2026-07-14 | €16,48 | +%0,67 | €16,44 | €16,69 | €16,32 | 772,42K |
| 2026-07-13 | €16,37 | +%2,31 | €15,83 | €16,38 | €15,75 | 716,68K |
| 2026-07-10 | €16,00 | +%3,09 | €15,63 | €16,06 | €15,60 | 812,19K |
| 2026-07-09 | €15,52 | +%0,58 | €15,89 | €15,89 | €15,45 | 682,83K |
| 2026-07-08 | €15,43 | -%4,99 | €15,98 | €15,99 | €15,43 | 1,40M |
| 2026-07-07 | €16,24 | -%1,16 | €16,36 | €16,51 | €16,22 | 471,91K |
| 2026-07-06 | €16,43 | +%0,80 | €16,30 | €16,49 | €16,16 | 2,23M |
| 2026-07-03 | €16,30 | +%3,23 | €15,85 | €16,38 | €15,84 | 716,11K |
| 2026-07-02 | €15,79 | +%3,20 | €15,42 | €15,87 | €15,28 | 1,13M |
| 2026-07-01 | €15,30 | -%0,20 | €15,25 | €15,42 | €15,14 | 707,27K |
| 2026-06-30 | €15,33 | +%1,19 | €15,40 | €15,51 | €15,11 | 655,43K |
| 2026-06-29 | €15,15 | -%3,07 | €15,62 | €15,66 | €15,13 | 738,46K |
| 2026-06-26 | €15,63 | -%0,95 | €15,66 | €15,71 | €15,49 | 628,89K |
| 2026-06-25 | €15,78 | -%0,63 | €15,86 | €15,89 | €15,70 | 1,41M |
| 2026-06-24 | €15,88 | -%3,70 | €16,45 | €16,50 | €15,83 | 988,17K |
| 2026-06-23 | €16,49 | -%0,90 | €16,33 | €16,52 | €16,00 | 1,41M |
| 2026-06-22 | €16,64 | -%0,78 | €16,78 | €16,92 | €16,61 | 498,07K |
| 2026-06-19 | €16,77 | +%0,12 | €16,76 | €16,84 | €16,64 | 3,36M |
| 2026-06-18 | €16,75 | -%1,00 | €16,95 | €17,09 | €16,53 | 576,62K |
| 2026-06-17 | €16,92 | +%0,77 | €16,96 | €16,96 | €16,62 | 542,40K |
| 2026-06-16 | €16,79 | -%0,24 | €16,92 | €17,08 | €16,76 | 445,67K |
| 2026-06-15 | €16,83 | -%0,88 | €17,37 | €17,44 | €16,72 | 1,42M |
| 2026-06-12 | €16,98 | +%3,16 | €16,75 | €17,12 | €16,62 | 1,13M |
| 2026-06-11 | €16,46 | +%3,13 | €15,85 | €16,53 | €15,85 | 852,79K |
| 2026-06-10 | €15,96 | -%0,93 | €16,11 | €16,14 | €15,85 | 765,26K |
| 2026-06-09 | €16,11 | +%0,25 | €16,05 | €16,27 | €15,96 | 907,75K |
| 2026-06-08 | €16,07 | +%0,37 | €15,74 | €16,15 | €15,65 | 527,28K |
| 2026-06-05 | €16,01 | -%2,73 | €16,30 | €16,45 | €15,94 | 1,13M |
| 2026-06-04 | €16,46 | +%1,48 | €16,16 | €16,50 | €15,98 | 687,97K |
| 2026-06-03 | €16,22 | +%0,75 | €16,14 | €16,43 | €16,10 | 949,20K |
| 2026-06-02 | €16,10 | +%2,61 | €15,84 | €16,16 | €15,67 | 1,23M |
| 2026-06-01 | €15,69 | -%1,01 | €15,88 | €15,88 | €15,51 | 885,13K |
| 2026-05-29 | €15,85 | -%1,49 | €16,10 | €16,13 | €15,85 | 826,48K |