Singapore markets closed
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,475.09 +14.61 (+0.27%) Dow
39,169.52 +50.66 (+0.13%) Nasdaq
17,879.30 +146.70 (+0.83%) Bitcoin USD
62,880.79 +82.03 (+0.13%) CMC Crypto 200
1,343.42 -1.09 (-0.08%)
Acerinox, S.A. (ACX.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
As of 02:36PM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 9.76 | 9.85 | 9.70 | 9.74 | 9.74 | 285,216 |
| 01 Jul 2024 | 9.77 | 9.86 | 9.70 | 9.76 | 9.76 | 545,718 |
| 28 Jun 2024 | 9.53 | 9.75 | 9.53 | 9.69 | 9.69 | 572,510 |
| 27 Jun 2024 | 9.57 | 9.61 | 9.51 | 9.51 | 9.51 | 2,626,173 |
| 26 Jun 2024 | 9.73 | 9.75 | 9.52 | 9.60 | 9.60 | 772,712 |
| 25 Jun 2024 | 9.86 | 9.86 | 9.68 | 9.72 | 9.72 | 681,236 |
| 24 Jun 2024 | 9.71 | 9.84 | 9.69 | 9.82 | 9.82 | 1,055,015 |
| 21 Jun 2024 | 9.94 | 9.94 | 9.68 | 9.73 | 9.73 | 1,272,663 |
| 20 Jun 2024 | 9.98 | 10.01 | 9.88 | 9.92 | 9.92 | 1,031,528 |
| 19 Jun 2024 | 9.95 | 9.98 | 9.92 | 9.95 | 9.95 | 378,896 |
| 18 Jun 2024 | 9.86 | 9.95 | 9.77 | 9.93 | 9.93 | 511,448 |
| 17 Jun 2024 | 9.78 | 9.80 | 9.69 | 9.79 | 9.79 | 790,724 |
| 14 Jun 2024 | 9.79 | 9.80 | 9.69 | 9.76 | 9.76 | 609,798 |
| 13 Jun 2024 | 9.90 | 9.91 | 9.80 | 9.80 | 9.80 | 428,955 |
| 12 Jun 2024 | 9.96 | 9.99 | 9.91 | 9.93 | 9.93 | 341,293 |
| 11 Jun 2024 | 9.86 | 9.94 | 9.80 | 9.89 | 9.89 | 1,588,009 |
| 10 Jun 2024 | 9.86 | 9.93 | 9.80 | 9.90 | 9.90 | 375,439 |
| 07 Jun 2024 | 9.94 | 9.98 | 9.83 | 9.88 | 9.88 | 472,019 |
| 06 Jun 2024 | 9.95 | 9.98 | 9.89 | 9.91 | 9.91 | 366,774 |
| 05 Jun 2024 | 10.00 | 10.02 | 9.90 | 9.91 | 9.91 | 754,695 |
| 04 Jun 2024 | 10.09 | 10.12 | 9.86 | 10.02 | 10.02 | 901,050 |
| 03 Jun 2024 | 10.12 | 10.22 | 10.09 | 10.12 | 10.12 | 660,657 |
| 31 May 2024 | 10.05 | 10.10 | 9.95 | 10.07 | 10.07 | 673,254 |
| 30 May 2024 | 9.98 | 10.07 | 9.90 | 10.05 | 10.05 | 558,834 |
| 29 May 2024 | 10.08 | 10.09 | 9.94 | 10.04 | 10.04 | 814,756 |
| 28 May 2024 | 10.20 | 10.22 | 10.07 | 10.08 | 10.08 | 729,889 |
| 27 May 2024 | 10.14 | 10.19 | 10.10 | 10.19 | 10.19 | 220,533 |
| 24 May 2024 | 10.15 | 10.17 | 10.04 | 10.12 | 10.12 | 366,678 |
| 23 May 2024 | 10.13 | 10.20 | 10.11 | 10.12 | 10.12 | 353,664 |
| 22 May 2024 | 10.22 | 10.22 | 10.10 | 10.13 | 10.13 | 507,953 |
| 21 May 2024 | 10.39 | 10.41 | 10.19 | 10.21 | 10.21 | 944,703 |
| 20 May 2024 | 10.52 | 10.58 | 10.28 | 10.39 | 10.39 | 586,561 |
| 17 May 2024 | 10.58 | 10.58 | 10.48 | 10.50 | 10.50 | 340,826 |
| 16 May 2024 | 10.45 | 10.56 | 10.37 | 10.56 | 10.56 | 570,369 |
| 15 May 2024 | 10.43 | 10.49 | 10.41 | 10.44 | 10.44 | 310,052 |
| 14 May 2024 | 10.38 | 10.49 | 10.35 | 10.42 | 10.42 | 2,349,725 |
| 13 May 2024 | 10.41 | 10.44 | 10.26 | 10.38 | 10.38 | 434,037 |
| 10 May 2024 | 10.26 | 10.51 | 10.25 | 10.38 | 10.38 | 1,046,707 |
| 09 May 2024 | 10.28 | 10.32 | 10.14 | 10.18 | 10.18 | 464,136 |
| 08 May 2024 | 10.18 | 10.26 | 10.11 | 10.21 | 10.21 | 394,292 |
| 07 May 2024 | 10.21 | 10.23 | 10.05 | 10.15 | 10.15 | 923,767 |
| 06 May 2024 | 10.21 | 10.30 | 10.20 | 10.20 | 10.20 | 284,043 |
| 03 May 2024 | 10.27 | 10.28 | 10.14 | 10.15 | 10.15 | 513,454 |
| 02 May 2024 | 10.24 | 10.29 | 10.14 | 10.23 | 10.23 | 593,221 |
| 30 Apr 2024 | 10.25 | 10.27 | 10.11 | 10.12 | 10.12 | 592,877 |
| 29 Apr 2024 | 10.22 | 10.31 | 10.19 | 10.30 | 10.30 | 548,840 |
| 26 Apr 2024 | 10.24 | 10.27 | 10.01 | 10.13 | 10.13 | 696,875 |
| 25 Apr 2024 | 10.05 | 10.33 | 9.97 | 10.14 | 10.14 | 1,187,618 |
| 24 Apr 2024 | 9.99 | 10.11 | 9.92 | 10.03 | 10.03 | 1,944,522 |
| 23 Apr 2024 | 9.99 | 9.99 | 9.81 | 9.88 | 9.88 | 805,344 |
| 22 Apr 2024 | 10.01 | 10.05 | 9.92 | 9.97 | 9.97 | 439,453 |
| 19 Apr 2024 | 9.90 | 9.99 | 9.82 | 9.95 | 9.95 | 603,815 |
| 18 Apr 2024 | 9.93 | 9.99 | 9.88 | 9.98 | 9.98 | 759,456 |
| 17 Apr 2024 | 9.90 | 10.08 | 9.88 | 9.91 | 9.91 | 867,304 |
| 16 Apr 2024 | 9.95 | 9.95 | 9.61 | 9.85 | 9.85 | 3,665,154 |
| 15 Apr 2024 | 10.48 | 10.64 | 10.40 | 10.49 | 10.49 | 677,085 |
| 12 Apr 2024 | 10.64 | 10.69 | 10.51 | 10.52 | 10.52 | 602,820 |
| 11 Apr 2024 | 10.69 | 10.69 | 10.45 | 10.52 | 10.52 | 515,383 |
| 10 Apr 2024 | 10.57 | 10.71 | 10.46 | 10.54 | 10.54 | 706,062 |
| 09 Apr 2024 | 10.40 | 10.57 | 10.37 | 10.51 | 10.51 | 930,645 |
| 08 Apr 2024 | 10.27 | 10.37 | 10.22 | 10.37 | 10.37 | 480,227 |
| 05 Apr 2024 | 10.24 | 10.28 | 9.96 | 10.27 | 10.27 | 876,527 |
| 04 Apr 2024 | 10.35 | 10.39 | 10.27 | 10.33 | 10.33 | 686,954 |
| 03 Apr 2024 | 10.09 | 10.29 | 10.04 | 10.29 | 10.29 | 567,231 |
| 02 Apr 2024 | 10.17 | 10.27 | 10.08 | 10.11 | 10.11 | 553,228 |
| 28 Mar 2024 | 10.07 | 10.22 | 10.06 | 10.16 | 10.16 | 502,393 |
| 27 Mar 2024 | 9.99 | 10.10 | 9.98 | 10.10 | 10.10 | 535,659 |
| 26 Mar 2024 | 10.01 | 10.04 | 9.95 | 9.98 | 9.98 | 352,111 |
| 25 Mar 2024 | 9.96 | 10.08 | 9.89 | 10.07 | 10.07 | 623,068 |
| 22 Mar 2024 | 9.76 | 9.97 | 9.75 | 9.97 | 9.97 | 870,274 |
| 21 Mar 2024 | 9.77 | 9.80 | 9.68 | 9.76 | 9.76 | 583,482 |
| 20 Mar 2024 | 9.67 | 9.77 | 9.57 | 9.69 | 9.69 | 577,866 |
| 19 Mar 2024 | 9.62 | 9.63 | 9.55 | 9.62 | 9.62 | 389,822 |
| 18 Mar 2024 | 9.66 | 9.70 | 9.58 | 9.62 | 9.62 | 431,139 |
| 15 Mar 2024 | 9.57 | 9.66 | 9.51 | 9.64 | 9.64 | 973,610 |
| 14 Mar 2024 | 9.80 | 9.80 | 9.58 | 9.58 | 9.58 | 643,920 |
| 13 Mar 2024 | 9.67 | 9.79 | 9.61 | 9.78 | 9.78 | 759,938 |
| 12 Mar 2024 | 9.66 | 9.73 | 9.59 | 9.63 | 9.63 | 589,235 |
| 11 Mar 2024 | 9.59 | 9.64 | 9.55 | 9.64 | 9.64 | 765,709 |
| 08 Mar 2024 | 9.67 | 9.68 | 9.60 | 9.60 | 9.60 | 592,806 |
| 07 Mar 2024 | 9.52 | 9.67 | 9.46 | 9.62 | 9.62 | 604,010 |
| 06 Mar 2024 | 9.51 | 9.68 | 9.48 | 9.54 | 9.54 | 770,183 |
| 05 Mar 2024 | 9.41 | 9.51 | 9.37 | 9.50 | 9.50 | 952,034 |
| 04 Mar 2024 | 9.54 | 9.64 | 9.43 | 9.46 | 9.46 | 971,382 |
| 01 Mar 2024 | 9.80 | 9.97 | 9.35 | 9.57 | 9.57 | 2,609,965 |
| 29 Feb 2024 | 10.24 | 10.26 | 10.10 | 10.14 | 10.14 | 601,209 |
| 28 Feb 2024 | 10.36 | 10.40 | 10.18 | 10.20 | 10.20 | 409,772 |
| 27 Feb 2024 | 10.26 | 10.40 | 10.25 | 10.40 | 10.40 | 420,563 |
| 26 Feb 2024 | 10.24 | 10.26 | 10.13 | 10.23 | 10.23 | 359,035 |
| 23 Feb 2024 | 10.33 | 10.36 | 10.20 | 10.26 | 10.26 | 303,849 |
| 22 Feb 2024 | 10.30 | 10.39 | 10.22 | 10.36 | 10.36 | 1,684,274 |
| 21 Feb 2024 | 10.21 | 10.30 | 10.20 | 10.28 | 10.28 | 446,487 |
| 20 Feb 2024 | 10.28 | 10.29 | 10.12 | 10.16 | 10.16 | 573,759 |
| 19 Feb 2024 | 10.52 | 10.52 | 10.26 | 10.32 | 10.32 | 566,458 |
| 16 Feb 2024 | 10.44 | 10.66 | 10.43 | 10.56 | 10.56 | 858,814 |
| 15 Feb 2024 | 10.26 | 10.41 | 10.23 | 10.38 | 10.38 | 426,422 |
| 14 Feb 2024 | 10.25 | 10.28 | 10.18 | 10.20 | 10.20 | 435,669 |
| 13 Feb 2024 | 10.56 | 10.56 | 10.26 | 10.32 | 10.32 | 498,865 |
| 12 Feb 2024 | 10.52 | 10.56 | 10.44 | 10.56 | 10.56 | 428,140 |
| 09 Feb 2024 | 10.40 | 10.50 | 10.27 | 10.50 | 10.50 | 867,475 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.