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 31, 2022 6.400 6.500 6.400 6.500 5,059 +0.18(+2.85%)
May 27, 2022 6.150 6.380 6.150 6.320 14,230 +0.40(+6.67%)
May 26, 2022 5.925 5.925 5.925 5.925 150 +0.17(+3.04%)
May 23, 2022 5.750 0 +0.30(+5.43%)
May 20, 2022 5.670 5.670 5.454 5.454 400 -0.22(-3.81%)
May 19, 2022 5.505 5.670 5.505 5.670 322 +0.17(+3.09%)
May 18, 2022 5.500 5.500 5.500 5.500 300 +0.02(+0.36%)
May 17, 2022 5.480 5.480 5.480 5.480 241 +0.16(+2.91%)
May 13, 2022 5.325 0 +0.03(+0.57%)
May 12, 2022 5.295 5.295 5.295 5.295 2,008 -0.19(-3.38%)
May 11, 2022 5.650 5.670 5.280 5.480 2,548 +0.33(+6.41%)
May 10, 2022 5.143 5.450 5.143 5.150 2,739 +0.17(+3.41%)
May 09, 2022 4.980 4.980 4.980 4.980 121 -0.12(-2.35%)
May 06, 2022 5.100 5.100 5.100 5.100 1,000 -0.11(-2.11%)
May 05, 2022 5.210 5.210 5.210 5.210 5,544 +0.01(+0.19%)
May 04, 2022 5.200 5.200 5.200 5.200 115 +0.01(+0.19%)
May 03, 2022 5.190 5.190 5.190 5.190 1,205 -0.01(-0.19%)
May 02, 2022 5.200 5.200 5.200 5.200 894 +0.03(+0.50%)
Apr 29, 2022 5.225 5.350 5.162 5.174 6,479 -0.13(-2.38%)
Apr 27, 2022 5.300 33 +0.33(+6.64%)
Apr 26, 2022 5.000 5.150 4.950 4.970 5,106 -0.21(-4.05%)
Apr 25, 2022 4.960 5.200 4.960 5.180 9,123 -0.12(-2.26%)
Apr 22, 2022 5.500 5.550 5.290 5.300 14,296 -0.18(-3.28%)
Apr 21, 2022 5.480 5.500 5.480 5.480 1,931 +0.06(+1.01%)
Apr 20, 2022 5.410 5.450 5.383 5.425 9,658 +0.05(+1.02%)
Apr 19, 2022 5.370 5.400 5.300 5.370 56,168 +0.01(+0.19%)
Apr 18, 2022 5.360 5.360 5.360 5.360 700 +0.00(+0.09%)
Apr 14, 2022 5.355 5.355 5.355 5.355 1,147 +0.11(+2.00%)
Apr 12, 2022 5.250 0 +0.00(+0.00%)
Apr 11, 2022 5.250 5.250 5.250 5.250 200 +0.00(+0.00%)
Apr 07, 2022 5.250 10 -0.05(-0.94%)
Apr 06, 2022 5.300 5.350 5.180 5.300 2,782 -0.03(-0.47%)
Apr 05, 2022 5.370 5.400 5.325 5.325 1,375 -0.10(-1.93%)
Apr 04, 2022 5.550 5.550 5.400 5.430 5,020 -0.18(-3.21%)
Apr 01, 2022 5.610 5.610 5.610 5.610 125 -0.14(-2.43%)
Mar 31, 2022 5.410 5.750 5.410 5.750 35,317 +0.03(+0.52%)
Mar 30, 2022 5.530 5.720 5.530 5.720 461 -0.07(-1.21%)
Mar 29, 2022 5.660 5.790 5.660 5.790 200 +0.12(+2.12%)
Mar 28, 2022 5.690 5.690 5.500 5.670 1,697 -0.01(-0.18%)
Mar 25, 2022 5.680 5.680 5.680 5.680 300 +0.08(+1.43%)
Mar 24, 2022 5.600 5.600 5.600 5.600 260 -0.06(-0.97%)
Mar 23, 2022 5.720 5.720 5.575 5.655 3,200 -0.14(-2.50%)
Mar 22, 2022 5.800 5.800 5.800 5.800 915 +0.17(+3.02%)
Mar 21, 2022 5.620 5.675 5.620 5.630 2,376 -0.02(-0.35%)
Mar 18, 2022 5.425 5.650 5.425 5.650 5,528 +0.04(+0.80%)
Mar 17, 2022 5.605 5.605 5.605 5.605 5,120 +0.01(+0.09%)
Mar 16, 2022 5.330 5.600 5.330 5.600 827 +0.31(+5.86%)
Mar 15, 2022 5.317 5.317 5.290 5.290 246 -0.02(-0.38%)
Mar 14, 2022 5.170 5.310 5.170 5.310 2,775 +0.26(+5.15%)
Mar 11, 2022 5.050 5.050 5.050 5.050 425 -0.10(-1.94%)
Mar 10, 2022 5.200 5.200 5.100 5.150 806 -0.26(-4.81%)
Mar 09, 2022 5.325 5.410 5.275 5.410 500 -0.01(-0.18%)
Mar 08, 2022 5.450 5.450 5.250 5.420 3,210 +0.09(+1.69%)
Mar 07, 2022 5.550 5.550 5.320 5.330 2,406 -0.22(-3.96%)
Mar 04, 2022 5.750 5.820 5.550 5.550 14,809 -0.65(-10.48%)
Mar 03, 2022 6.450 6.450 6.200 6.200 1,601 +0.02(+0.24%)
Mar 02, 2022 6.185 6.185 6.130 6.185 2,868 +0.14(+2.40%)
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.