Mercados españoles cerrados en 4 hrs 43 min

Aperam S.A. (0OLF.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
27,81+0,22 (+0,80%)
A partir del 06:20PM BST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 2024------
30 abr 202428,1628,0827,4427,7227,725538
29 abr 202428,0028,0827,7227,8227,824802
26 abr 202427,5728,0627,6227,8927,8915.211
25 abr 202427,5127,7026,9827,2327,2324.251
24 abr 202427,6827,7027,4227,6027,6025.518
23 abr 202427,9127,6627,0227,1827,1850.047
22 abr 202427,4127,6027,2627,4427,4419.462
19 abr 202427,0327,3226,9227,1327,1322.349
18 abr 202427,9127,4527,1827,4527,45305.115
17 abr 202427,4527,7427,2627,5927,5924.658
16 abr 202428,0628,3627,0627,1227,12237.836
15 abr 202429,8329,4629,0029,2229,22388.175
12 abr 202429,6030,1229,1229,2529,2562.756
11 abr 202429,9730,1629,6629,7729,7729.600
10 abr 202429,8530,6429,8429,8429,84205.330
09 abr 202429,8530,4829,8230,2430,2450.123
08 abr 202429,2430,3429,1229,6429,64110.280
05 abr 202429,4929,5829,2029,4029,4029.163
04 abr 202430,2330,1829,6229,8529,8558.965
03 abr 202429,7630,1828,9029,7029,70131.330
02 abr 202429,4129,8028,7429,1429,14137.742
28 mar 202429,2729,9229,2629,3529,3527.792
27 mar 202429,1129,2328,7629,0829,0812.774
26 mar 202429,1729,1128,8729,0429,04123.406
25 mar 202429,2129,3628,7829,1129,1164.084
22 mar 202428,7829,4128,6529,0129,01152.148
21 mar 202428,6529,0128,5528,7128,71184.778
20 mar 202427,9328,5727,7928,3628,3652.387
19 mar 202427,9428,0527,3527,6627,66463.361
18 mar 202428,1027,9127,5427,6827,6839.335
15 mar 202427,6327,9527,3527,7327,7311.930
14 mar 202427,6627,6927,3027,4027,4051.702
13 mar 202427,7027,4927,0627,3027,3013.660
12 mar 202426,4027,5326,5026,5226,523353
11 mar 202426,6226,5826,2826,3826,3856.433
08 mar 202426,1726,7626,1126,5826,5812.785
07 mar 202426,0026,2125,7025,9225,9242.531
06 mar 202426,1426,3725,9526,1326,1325.894
05 mar 202427,1626,6326,0326,1126,1126.172
04 mar 202427,6027,8026,6126,9826,9846.736
01 mar 202428,2428,4427,5627,9127,91161.426
29 feb 202428,2028,4227,5128,2328,2394.898
28 feb 202428,7728,5827,7227,9327,9343.275
27 feb 202428,3428,7528,1028,6228,6278.898
27 feb 20240.425 Dividendo
26 feb 202428,4028,6328,0828,3127,8947.889
23 feb 202428,8528,8928,2128,4027,9726.116
22 feb 202429,0129,1528,6728,7228,2933.104
21 feb 202429,1029,1128,6528,8328,4031.590
20 feb 202429,5029,2528,7328,9128,4840.786
19 feb 202431,1130,8729,5529,8729,4223.706
16 feb 202430,3431,2030,5630,7730,3022.174
15 feb 202430,4530,7230,0230,3729,92103.663
14 feb 202430,6631,0930,2530,5230,07254.065
13 feb 202431,7731,7730,8131,3330,8693.977
12 feb 202431,4832,4031,4531,8931,41141.580
09 feb 202430,5131,7929,7031,0230,55113.521
08 feb 202429,1730,8429,6930,3529,8973.225
07 feb 202430,0029,9229,4129,5729,13231.376
06 feb 202429,1529,9428,9529,7729,3214.365
05 feb 202428,8029,2228,7128,9828,5517.319
02 feb 202428,8829,5428,7929,2628,827826
01 feb 202428,5028,8728,4928,7728,338051
31 ene 202428,9229,2828,4928,6728,2476.735
30 ene 202429,7029,9028,9729,3028,8634.275
29 ene 202429,5530,0429,6029,7529,3012.205
26 ene 202429,5829,7529,4429,5629,1222.564
25 ene 202430,3330,0529,5829,7929,3451.263
24 ene 202429,7530,0429,5729,8229,3726.785
23 ene 202429,5829,5729,0729,2628,8251.776
22 ene 202429,1329,3029,0729,2028,7617.508
19 ene 202429,0129,3628,8529,0028,5723.767
18 ene 202428,6229,3428,6229,0528,6250.803
17 ene 202428,5828,9428,2828,7828,3594.832
16 ene 202428,6529,1328,6928,9128,4834.770
15 ene 202428,8629,0828,8128,9628,53262.448
12 ene 202428,3328,9228,2728,6628,2354.086
11 ene 202429,1729,2228,1428,3727,9458.281
10 ene 202429,0229,7728,5328,8028,37167.004
09 ene 202430,8030,9329,7329,7729,3290.535
08 ene 202431,4130,7630,2230,5430,0832.910
05 ene 202431,0831,1530,1630,6230,1673.103
04 ene 202431,2531,7431,0631,7231,2455.103
03 ene 202432,5432,1230,8731,4931,0245.457
02 ene 202433,1033,2031,6732,1431,6640.800
29 dic 202333,0833,0332,8832,9832,4922.471
28 dic 202333,2033,3932,9633,0232,5213.028
27 dic 202332,6033,1532,9333,0432,5419.437
22 dic 202332,6533,2132,9233,0432,5424.616
21 dic 202332,6333,1932,7632,9932,5015.497
20 dic 202333,2233,3832,9633,0832,5820.168
19 dic 202333,6933,3432,9333,0932,6021.192
18 dic 202333,0833,6432,8833,2932,791.051.196
15 dic 202332,3833,3532,6132,8732,3863.971
14 dic 202331,1632,4731,7632,1431,6650.516
13 dic 202331,0031,0930,7531,0130,545617
12 dic 202330,6131,6330,6531,2630,7934.875
11 dic 202331,2031,2830,9831,1830,7142.777
08 dic 202330,9431,4631,0431,2230,7514.970
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...