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 22, 2024 5.420 5.420 5.420 5.420 8,004 -0.08(-1.45%)
May 21, 2024 5.500 5.500 5.500 5.500 101 +0.00(+0.00%)
May 06, 2024 5.500 0 +0.03(+0.60%)
May 03, 2024 5.368 5.498 5.368 5.467 8,300 +0.27(+5.14%)
May 02, 2024 5.200 5.200 5.200 5.200 111 -0.03(-0.57%)
Apr 30, 2024 5.230 26 -0.16(-2.92%)
Apr 29, 2024 5.388 5.388 5.388 5.388 287 -0.00(-0.05%)
Apr 25, 2024 5.390 0 -0.31(-5.44%)
Apr 09, 2024 5.700 0 +0.14(+2.52%)
Apr 05, 2024 5.560 0 +0.15(+2.77%)
Apr 04, 2024 5.422 5.422 5.410 5.410 1,059 -0.09(-1.64%)
Apr 01, 2024 5.500 1 +0.01(+0.13%)
Mar 28, 2024 5.558 5.558 5.493 5.493 8,700 +0.03(+0.61%)
Mar 26, 2024 5.460 0 +0.11(+2.06%)
Mar 25, 2024 5.282 5.450 5.282 5.350 3,274 +0.10(+1.90%)
Mar 20, 2024 5.250 9 +0.03(+0.48%)
Mar 13, 2024 5.225 0 -0.01(-0.10%)
Mar 08, 2024 5.230 2 -0.02(-0.38%)
Mar 07, 2024 5.250 5.250 5.250 5.250 2,025 +0.05(+0.96%)
Mar 05, 2024 5.200 10 +0.04(+0.78%)
Mar 04, 2024 5.140 5.160 5.140 5.160 4,057 -0.04(-0.77%)
Mar 01, 2024 5.200 5.200 5.200 5.200 200 +0.15(+2.97%)
Feb 29, 2024 5.350 5.350 5.050 5.050 1,850 -0.44(-8.01%)
Feb 28, 2024 5.490 5.490 5.490 5.490 1,900 -0.11(-1.96%)
Feb 16, 2024 5.600 0 +0.11(+2.00%)
Feb 13, 2024 5.490 0 -0.14(-2.49%)
Feb 12, 2024 5.630 5.668 5.534 5.630 427 +0.27(+5.14%)
Feb 05, 2024 5.355 20 +0.09(+1.76%)
Jan 31, 2024 5.263 32 -0.13(-2.37%)
Jan 29, 2024 5.390 0 +0.15(+2.91%)
Jan 26, 2024 5.300 5.300 5.237 5.237 384 -0.05(-0.99%)
Jan 25, 2024 5.290 5.290 5.290 5.290 1,806 +0.00(+0.00%)
Jan 24, 2024 5.450 5.450 5.290 5.290 3,332 -0.23(-4.14%)
Jan 23, 2024 5.470 5.518 5.470 5.518 1,071 +0.05(+0.98%)
Jan 22, 2024 5.520 5.520 5.346 5.465 5,840 -0.03(-0.46%)
Jan 19, 2024 5.200 5.490 5.200 5.490 2,212 +0.04(+0.73%)
Jan 18, 2024 5.460 5.460 5.450 5.450 600 -0.01(-0.18%)
Jan 17, 2024 5.460 5.460 5.460 5.460 100 +0.00(+0.00%)
Jan 16, 2024 5.460 5.460 5.460 5.460 109 -0.29(-5.04%)
Jan 11, 2024 5.750 0 +0.06(+1.05%)
Jan 10, 2024 5.690 5.690 5.690 5.690 110 +0.00(+0.00%)
Jan 09, 2024 5.705 5.705 5.658 5.690 4,303 +0.16(+2.89%)
Jan 08, 2024 5.375 5.562 5.375 5.530 4,509 -0.02(-0.36%)
Jan 03, 2024 5.550 0 -0.06(-1.15%)
Dec 27, 2023 5.614 51 -0.19(-3.20%)
Dec 22, 2023 5.800 0 +0.20(+3.57%)
Dec 20, 2023 5.600 0 -0.05(-0.88%)
Dec 18, 2023 5.650 0 +0.00(+0.00%)
Dec 15, 2023 5.650 5.650 5.650 5.650 200 +0.15(+2.73%)
Dec 14, 2023 5.500 5.500 5.500 5.500 1,601 +0.07(+1.29%)
Dec 04, 2023 5.430 0 -0.08(-1.54%)
Dec 01, 2023 5.375 5.530 5.355 5.515 9,400 +0.01(+0.27%)
Nov 30, 2023 5.500 5.500 5.500 5.500 470 +0.00(+0.00%)
Nov 29, 2023 5.500 5.500 5.500 5.500 1,000 -0.10(-1.79%)
Nov 28, 2023 5.600 5.600 5.600 5.600 180 +0.06(+1.08%)
Nov 27, 2023 5.500 5.540 5.500 5.540 1,200 +0.04(+0.73%)
Nov 24, 2023 5.480 5.500 5.310 5.500 22,135 +0.00(+0.00%)
Nov 20, 2023 5.500 0 +0.06(+1.18%)
Nov 15, 2023 5.436 0 +0.13(+2.45%)
Nov 14, 2023 5.205 5.306 5.205 5.306 4,400 +0.19(+3.79%)
Nov 13, 2023 4.953 5.112 4.953 5.112 1,615 -0.05(-1.03%)
Nov 09, 2023 5.165 0 +0.21(+4.34%)
Nov 07, 2023 4.950 0 +0.11(+2.27%)
Nov 01, 2023 4.840 0 -0.02(-0.31%)
Oct 31, 2023 4.800 4.860 4.730 4.855 8,600 +0.11(+2.32%)
Oct 25, 2023 4.745 0 +0.07(+1.50%)
Oct 24, 2023 4.525 4.675 4.525 4.675 10,800 -0.03(-0.53%)
Oct 12, 2023 4.700 0 -0.10(-2.08%)
Oct 10, 2023 4.800 2 +0.19(+4.12%)
Oct 09, 2023 4.605 4.610 4.605 4.610 5,700 -0.23(-4.75%)
Sep 29, 2023 4.840 1 +0.02(+0.52%)
Sep 28, 2023 4.640 4.825 4.635 4.815 8,200 -0.03(-0.72%)
Sep 20, 2023 4.850 0 -0.10(-2.02%)
Sep 11, 2023 4.950 0 +0.00(+0.00%)
Sep 07, 2023 4.950 0 +0.00(+0.00%)
Sep 01, 2023 4.950 2 +0.05(+1.02%)
Aug 30, 2023 4.900 0 +0.04(+0.93%)
Aug 24, 2023 4.855 0 -0.08(-1.62%)
Aug 23, 2023 4.775 4.940 4.775 4.935 7,200 +0.03(+0.61%)
Aug 16, 2023 4.905 0 -0.07(-1.41%)
Aug 08, 2023 4.975 0 -0.03(-0.50%)
Aug 02, 2023 5.000 2 -0.22(-4.21%)
Jul 28, 2023 5.220 76 -0.28(-5.09%)
Jul 26, 2023 5.500 0 -0.05(-0.86%)
Jul 25, 2023 5.570 5.609 5.440 5.548 1,600 -0.03(-0.63%)
Jul 24, 2023 5.388 5.602 5.350 5.582 7,500 +0.18(+3.38%)
Jul 21, 2023 5.400 5.400 5.400 5.400 300 +0.04(+0.68%)
Jul 18, 2023 5.363 0 -0.03(-0.56%)
Jul 17, 2023 5.556 5.556 5.394 5.394 1,600 -0.24(-4.20%)
Jul 14, 2023 5.410 5.630 5.410 5.630 651 -0.05(-0.88%)
Jul 13, 2023 5.580 5.750 5.580 5.680 1,781 +0.09(+1.61%)
Jul 12, 2023 5.555 5.590 5.555 5.590 381 +0.07(+1.27%)
Jul 11, 2023 5.500 5.520 5.500 5.520 1,160 +0.42(+8.24%)
Jul 06, 2023 5.100 0 -0.20(-3.77%)
Jul 05, 2023 5.300 5.300 5.300 5.300 255 +0.16(+3.11%)
Jul 03, 2023 5.320 5.320 5.140 5.140 2,979 +0.04(+0.70%)
Jun 30, 2023 5.370 5.370 5.104 5.104 2,100 -0.28(-5.12%)
Jun 29, 2023 5.150 5.407 5.150 5.380 7,811 -0.02(-0.37%)
Jun 27, 2023 5.400 0 +0.02(+0.37%)
Jun 26, 2023 5.250 5.380 5.250 5.380 1,053 -0.15(-2.71%)
Jun 16, 2023 5.530 0 +0.16(+2.94%)
Jun 14, 2023 5.372 0 -0.06(-1.06%)
Jun 13, 2023 5.430 5.430 5.430 5.430 1,000 +0.10(+1.80%)
Jun 12, 2023 5.374 5.374 5.334 5.334 800 -0.02(-0.30%)
Jun 09, 2023 5.215 5.374 5.215 5.350 7,600 +0.02(+0.47%)
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.