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

Acerinox S.A. (OP: ANIOY )

5.420 UNCHANGED
Streaming Delayed Price Updated: 11:00 AM EDT, May 22, 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 29, 2009 8.940 8.940 8.900 8.900 446 +0.10(+1.14%)
May 28, 2009 8.800 8.800 8.800 8.800 135 +0.18(+2.09%)
May 20, 2009 9.000 8.620 8.620 8.620 0 +0.32(+3.86%)
May 19, 2009 8.400 8.450 8.300 8.300 4,187 +0.39(+4.93%)
May 18, 2009 7.910 7.910 7.910 7.910 105 +0.11(+1.41%)
May 15, 2009 7.850 7.850 7.800 7.800 709 -0.05(-0.64%)
May 13, 2009 7.850 7.850 7.850 0 -0.40(-4.85%)
May 12, 2009 8.120 8.250 8.120 8.250 5,100 +0.12(+1.48%)
May 11, 2009 8.030 8.130 8.030 8.130 250 +0.07(+0.87%)
May 08, 2009 8.060 8.060 8.060 8.060 100 +0.06(+0.75%)
May 07, 2009 7.980 8.000 7.900 8.000 1,390 +0.15(+1.91%)
May 05, 2009 7.850 7.850 7.850 7.850 0 +0.15(+1.95%)
May 04, 2009 7.700 7.700 7.700 7.700 200 +0.00(+0.00%)
May 01, 2009 7.700 7.700 7.700 7.700 2,000 +0.10(+1.32%)
Apr 30, 2009 7.480 7.600 7.480 7.600 4,880 +0.10(+1.33%)
Apr 29, 2009 7.340 7.550 7.340 7.500 5,265 +0.25(+3.45%)
Apr 28, 2009 7.100 7.250 7.100 7.250 47,140 +0.04(+0.55%)
Apr 27, 2009 7.210 7.280 7.200 7.210 61,995 -0.20(-2.70%)
Apr 24, 2009 7.450 7.450 7.350 7.410 925 +0.20(+2.77%)
Apr 23, 2009 7.200 7.210 7.200 7.210 547 +0.00(+0.00%)
Apr 22, 2009 6.910 7.210 6.910 7.210 9,918 +0.16(+2.27%)
Apr 21, 2009 7.050 7.060 7.000 7.050 37,665 +0.07(+1.00%)
Apr 20, 2009 6.960 6.990 6.960 6.980 718 -0.27(-3.72%)
Apr 17, 2009 7.250 7.250 7.250 7.250 115 -0.05(-0.68%)
Apr 16, 2009 7.256 7.320 7.100 7.300 138,902 -0.11(-1.48%)
Apr 15, 2009 7.400 7.410 7.380 7.410 1,885 +0.01(+0.14%)
Apr 14, 2009 7.380 7.400 7.380 7.400 320 +0.35(+4.96%)
Apr 09, 2009 7.050 7.050 7.050 0 +0.20(+2.92%)
Apr 08, 2009 6.850 6.850 6.850 6.850 219 +0.20(+3.01%)
Apr 06, 2009 6.650 6.650 6.650 0 -0.20(-2.92%)
Apr 03, 2009 6.620 6.850 6.620 6.850 76,478 +0.45(+7.03%)
Apr 02, 2009 5.990 6.410 5.990 6.400 5,641 +0.46(+7.74%)
Apr 01, 2009 5.720 5.940 5.720 5.940 77,757 +0.12(+2.06%)
Mar 31, 2009 5.620 5.820 5.620 5.820 76,072 +0.31(+5.63%)
Mar 30, 2009 5.780 5.780 5.510 5.510 922 -0.56(-9.23%)
Mar 26, 2009 5.950 6.070 5.947 6.070 76,058 +0.03(+0.50%)
Mar 25, 2009 6.010 6.300 5.950 6.040 88,928 -0.17(-2.74%)
Mar 24, 2009 6.250 6.250 6.210 6.210 701 -0.44(-6.62%)
Mar 23, 2009 6.110 6.650 6.110 6.650 1,974 +0.59(+9.74%)
Mar 20, 2009 6.010 6.300 6.010 6.060 2,938 +0.01(+0.17%)
Mar 19, 2009 5.930 6.050 5.930 6.050 1,564 +0.41(+7.27%)
Mar 18, 2009 5.510 5.640 5.510 5.640 1,322 +0.19(+3.49%)
Mar 17, 2009 5.300 5.460 5.300 5.450 1,484 -0.06(-1.09%)
Mar 16, 2009 5.460 5.510 5.460 5.510 292 +0.01(+0.18%)
Mar 13, 2009 5.490 5.500 5.490 5.500 1,186 -0.33(-5.66%)
Mar 12, 2009 5.580 5.940 5.580 5.830 3,217 +0.03(+0.52%)
Mar 11, 2009 5.660 5.800 5.600 5.800 3,508 +0.03(+0.52%)
Mar 10, 2009 5.450 5.818 5.450 5.770 13,401 +0.61(+11.82%)
Mar 09, 2009 5.150 5.280 5.150 5.160 3,375 -0.08(-1.53%)
Mar 06, 2009 5.260 5.260 5.240 5.240 874 +0.29(+5.86%)
Mar 05, 2009 5.010 5.100 4.950 4.950 1,369 -0.39(-7.30%)
Mar 04, 2009 5.450 5.450 5.120 5.340 6,945 -0.06(-1.11%)
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.