Acerinox (ACE1)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -0.357873214293 | 9.7799999 | 10.1 | 9.3249999 | 16413 | 9.67966157 | DE |
| 4 | 0.3899999 | 4.16889257082 | 9.355 | 10.1 | 9.255 | 10085 | 9.66895239 | DE |
| 12 | 1.3049999 | 15.4620841232 | 8.44 | 10.33 | 8.365 | 8199 | 9.53123551 | DE |
| 26 | 0.3949999 | 4.22459786096 | 9.35 | 10.33 | 8.365 | 4771 | 9.45813108 | DE |
| 52 | -0.1450001 | -1.46612841254 | 9.89 | 10.66 | 8.365 | 3188 | 9.56892759 | DE |
| 156 | 0.4449999 | 4.78494516129 | 9.3 | 10.76 | 8.365 | 2636 | 9.57618386 | DE |
| 260 | 0.4449999 | 4.78494516129 | 9.3 | 10.76 | 8.365 | 2636 | 9.57618386 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737667620 | 9.635 | 0.23 | 2.45 | 9.4049999 | 9.715 | 9.4049999 | 4036 |
| 1737581220 | 9.4049999 | -0.7 | -6.88 | 9.885 | 10 | 9.3249999 | 37856 |
| 1737494820 | 10.1 | 0.13 | 1.30 | 9.9499999 | 10.1 | 9.835 | 9503 |
| 1737408420 | 9.97 | 0.2 | 2.05 | 9.775 | 9.975 | 9.775 | 19063 |
| 1737149220 | 9.77 | 0 | 0.00 | 9.7799999 | 9.815 | 9.695 | 11608 |
| 1737062820 | 9.77 | 0.04 | 0.46 | 9.775 | 9.845 | 9.695 | 3046 |
| 1736976420 | 9.725 | 0.06 | 0.67 | 9.645 | 9.795 | 9.6199999 | 2770 |
| 1736890020 | 9.66 | 0.05 | 0.52 | 9.74 | 9.75 | 9.545 | 2950 |
| 1736803620 | 9.61 | -0.15 | -1.49 | 9.755 | 9.805 | 9.6 | 15588 |
| 1736544420 | 9.755 | 0.01 | 0.10 | 9.64 | 9.7799999 | 9.585 | 6608 |
| 1736458020 | 9.7449999 | -0.1 | -1.02 | 9.83 | 9.83 | 9.57 | 12373 |
| 1736371620 | 9.845 | -0.04 | -0.35 | 9.805 | 9.89 | 9.75 | 7572 |
| 1736285220 | 9.88 | -0.07 | -0.65 | 9.94 | 9.9499999 | 9.83 | 4883 |
| 1736198820 | 9.945 | 0.22 | 2.21 | 9.755 | 9.955 | 9.675 | 8846 |
| 1735939620 | 9.73 | -0.02 | -0.15 | 9.77 | 9.775 | 9.5399999 | 2699 |
| 1735853220 | 9.7449999 | 0.34 | 3.62 | 9.5749999 | 9.7449999 | 9.41 | 7128 |
| 1735594020 | 9.4049999 | 0.06 | 0.64 | 9.36 | 9.455 | 9.3249999 | 11340 |
| 1735334820 | 9.345 | -0.06 | -0.64 | 9.355 | 9.4499999 | 9.255 | 13660 |
| 1734989220 | 9.4049999 | 0 | 0.05 | 9.445 | 9.5749999 | 9.19 | 31985 |
| 1734730020 | 9.4 | 0.12 | 1.24 | 9.2449999 | 9.42 | 9.08 | 17492 |
| 1734643620 | 9.285 | -0.08 | -0.85 | 9.295 | 9.315 | 9.175 | 10111 |
| 1734557220 | 9.365 | 0.03 | 0.27 | 9.345 | 9.41 | 9.26 | 9281 |
| 1734470820 | 9.34 | -0.07 | -0.69 | 9.46 | 9.46 | 9.265 | 5779 |
| 1734384420 | 9.4049999 | -0.18 | -1.83 | 9.585 | 9.775 | 9.4 | 23355 |
| 1734125220 | 9.58 | -0.48 | -4.77 | 10.05 | 10.05 | 9.485 | 19759 |
| 1734038820 | 10.06 | -0.24 | -2.33 | 10.32 | 10.33 | 10.05 | 8727 |
| 1733952420 | 10.3 | 0.22 | 2.18 | 9.985 | 10.3 | 9.975 | 4289 |
| 1733866020 | 10.08 | -0.18 | -1.75 | 10.19 | 10.24 | 9.985 | 879 |
| 1733779620 | 10.26 | 0.25 | 2.50 | 9.9949999 | 10.33 | 9.91 | 11577 |
| 1733520420 | 10.01 | 0.15 | 1.52 | 9.845 | 10.09 | 9.845 | 4058 |
| 1733434020 | 9.86 | 0.15 | 1.54 | 9.6999999 | 9.965 | 9.695 | 9643 |
| 1733347620 | 9.71 | 0.13 | 1.36 | 9.63 | 9.785 | 9.58 | 15712 |
| 1733261220 | 9.58 | 0.02 | 0.21 | 9.535 | 9.585 | 9.42 | 1624 |
| 1733174820 | 9.56 | 0.1 | 1.00 | 9.485 | 9.595 | 9.395 | 2650 |
| 1732915620 | 9.465 | -0.07 | -0.68 | 9.5399999 | 9.5399999 | 9.445 | 744 |
| 1732829220 | 9.5299999 | -0.06 | -0.57 | 9.505 | 9.545 | 9.505 | 549 |
| 1732742820 | 9.585 | 0.11 | 1.16 | 9.47 | 9.585 | 9.465 | 821 |
| 1732656420 | 9.475 | -0.08 | -0.84 | 9.5 | 9.5 | 9.375 | 1016 |
| 1732570020 | 9.555 | 0.17 | 1.81 | 9.5 | 9.56 | 9.36 | 12593 |
| 1732310820 | 9.385 | 0.09 | 0.97 | 9.35 | 9.465 | 9.255 | 1162 |
| 1732224420 | 9.295 | 0.3 | 3.28 | 9.0749999 | 9.295 | 9.035 | 2305 |
| 1732138020 | 9 | -0.03 | -0.33 | 8.99 | 9.05 | 8.965 | 1084 |
| 1732051620 | 9.0299999 | -0.13 | -1.42 | 9.1999999 | 9.1999999 | 8.94 | 11546 |
| 1731965220 | 9.16 | -0.11 | -1.13 | 9.375 | 9.6999999 | 9.1 | 17006 |
| 1731705960 | 9.265 | 0.18 | 1.93 | 8.9 | 9.265 | 8.9 | 4984 |
| 1731619560 | 9.09 | 0.21 | 2.31 | 8.885 | 9.145 | 8.88 | 8035 |
| 1731533160 | 8.885 | -0.07 | -0.78 | 8.835 | 9.005 | 8.835 | 2547 |
| 1731446820 | 8.955 | -0.37 | -3.97 | 9.235 | 9.235 | 8.94 | 1570 |
| 1731360420 | 9.3249999 | -0.1 | -1.01 | 9.465 | 9.465 | 9.235 | 800 |
| 1731101220 | 9.42 | -0.1 | -1.00 | 9.525 | 9.525 | 9.33 | 329 |
| 1731014760 | 9.515 | 0.41 | 4.50 | 9.115 | 9.515 | 9.025 | 7326 |
| 1730928360 | 9.105 | 0.47 | 5.38 | 8.59 | 9.105 | 8.59 | 3648 |
| 1730841960 | 8.64 | 0.05 | 0.64 | 8.585 | 8.72 | 8.585 | 1466 |
| 1730755560 | 8.585 | 0.1 | 1.12 | 8.52 | 8.6 | 8.4499999 | 8557 |
| 1730496360 | 8.49 | 0.04 | 0.47 | 8.44 | 8.49 | 8.365 | 4414 |
| 1730409960 | 8.4499999 | -0.1 | -1.17 | 8.48 | 8.55 | 8.365 | 1640 |
| 1730323560 | 8.55 | -0.12 | -1.38 | 8.65 | 8.65 | 8.525 | 8246 |
| 1730237160 | 8.67 | -0.39 | -4.25 | 8.96 | 8.96 | 8.58 | 9768 |
| 1730150760 | 9.055 | 0.07 | 0.84 | 8.94 | 9.0749999 | 8.94 | 470 |
| 1729888020 | 8.98 | -0.01 | -0.11 | 8.975 | 9.005 | 8.975 | 78 |
| 1729801560 | 8.99 | 0.05 | 0.56 | 9.015 | 9.05 | 8.9 | 1262 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
