Mercados españoles abiertos en 1 hr 39 mins

Aperam S.A. (APAM.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
27,44+0,16 (+0,59%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202427,2827,4427,1627,4427,44147.286
17 abr 202427,1027,9027,0427,2827,28188.690
16 abr 202428,1628,3427,0627,1227,12504.066
15 abr 202429,3429,5028,9429,0629,06111.922
12 abr 202430,0230,2829,1429,2429,24215.564
11 abr 202429,9830,2029,6429,6629,66168.719
10 abr 202430,3630,6829,8429,8429,84254.227
09 abr 202429,8630,4629,8230,0430,04207.629
08 abr 202429,3230,4229,0629,8229,82192.366
05 abr 202429,3629,6829,1429,2629,26114.953
04 abr 202430,2430,2429,6029,6429,64224.445
03 abr 202428,9430,1828,7630,1830,18280.910
02 abr 202429,5629,8028,7228,8828,88221.856
28 mar 202429,2729,9429,1029,2929,29185.463
27 mar 202429,0229,2428,7729,1529,15105.290
26 mar 202428,8729,1528,8728,9728,97106.574
25 mar 202429,1529,4228,7629,1529,15108.119
22 mar 202428,7929,4528,5529,2129,21233.258
21 mar 202428,8129,0428,4029,0229,02210.777
20 mar 202427,8328,5827,7228,4428,44207.823
19 mar 202427,6128,0527,4027,7927,79218.945
18 mar 202427,7927,9527,5327,6927,69158.623
15 mar 202427,4728,0027,3527,7727,77388.192
14 mar 202427,6127,6827,2827,3627,36173.643
13 mar 202427,4427,6027,0527,4627,4686.483
12 mar 202426,4127,5826,4127,4327,43252.681
11 mar 202426,3926,6326,1326,3826,38152.859
08 mar 202426,2026,7826,0426,6526,65170.177
07 mar 202425,8726,2325,6726,1526,15254.341
06 mar 202426,1426,4025,9126,0726,07161.126
05 mar 202426,5026,6226,0326,0326,03166.323
04 mar 202427,6027,7926,6026,6126,61236.391
01 mar 202428,4028,5227,5627,5627,56276.907
29 feb 202427,9628,4227,4928,2428,24398.218
28 feb 202428,5428,5427,7127,9527,95160.040
27 feb 202428,1328,7928,0528,6028,60167.916
27 feb 20240.5 Dividendo
26 feb 202428,3828,6328,0928,6328,13171.348
23 feb 202428,7228,8828,2028,4127,91151.526
22 feb 202429,1329,1328,6728,7228,22190.561
21 feb 202428,9029,1228,6228,7028,20116.991
20 feb 202429,3929,3928,7228,9128,41166.325
19 feb 202430,8030,8029,5429,6029,08179.252
16 feb 202430,3731,2230,3730,7630,22188.161
15 feb 202430,6630,7130,0430,1929,6695.881
14 feb 202430,7030,8230,2530,3929,86135.010
13 feb 202431,7831,8230,7931,0030,46161.609
12 feb 202431,8032,5031,3531,7931,23233.223
09 feb 202430,0831,8729,4231,5531,00510.971
08 feb 202429,4830,8129,4830,8130,27299.960
07 feb 202429,7930,0029,4129,5028,98148.618
06 feb 202428,9529,9428,9529,9429,42141.407
05 feb 202428,8229,2728,7028,8228,32173.053
02 feb 202428,9229,5828,7628,9828,47211.442
01 feb 202428,4928,8828,4628,8428,34104.747
31 ene 202429,0929,2928,4828,6228,12224.573
30 ene 202429,6629,8828,9729,1228,61140.947
29 ene 202429,7630,0429,6429,7129,1978.440
26 ene 202429,7129,7229,3929,5529,03110.760
25 ene 202430,0030,1229,5229,7129,19180.495
24 ene 202429,9430,0029,4829,8929,3798.119
23 ene 202429,4629,6029,0629,2928,78132.030
22 ene 202429,1029,3529,0029,2228,7190.924
19 ene 202429,3629,4428,8528,8528,35101.215
18 ene 202428,6229,3428,6229,1728,66168.313
17 ene 202428,3328,9828,2928,8028,30173.987
16 ene 202428,8729,1428,6028,8628,36118.816
15 ene 202428,9229,1128,8828,9828,4779.471
12 ene 202428,4928,9228,4428,7328,23133.031
11 ene 202429,1329,1428,1328,2727,78166.921
10 ene 202429,2129,3128,5328,7528,25359.129
09 ene 202430,8130,8929,7129,7729,25250.168
08 ene 202430,6130,8330,2230,7330,1967.529
05 ene 202431,0331,0330,1730,7630,22120.300
04 ene 202431,7231,7931,0731,1530,61138.715
03 ene 202432,0132,1530,8731,6131,06216.808
02 ene 202433,0133,3231,6532,1431,58166.311
29 dic 202332,9633,0632,8032,8832,31138.947
28 dic 202333,2533,3432,9532,9732,3968.193
27 dic 202333,0033,2032,9033,1532,5780.927
22 dic 202332,9533,2432,9232,9232,3561.127
21 dic 202332,8033,1932,7033,0932,5181.924
20 dic 202333,2233,4232,8233,1432,5677.479
19 dic 202332,9033,3332,8633,1532,5786.959
18 dic 202333,0533,6632,8533,0332,45278.396
15 dic 202332,4033,3832,4033,2632,68373.901
14 dic 202331,7732,4531,4132,2231,66264.555
13 dic 202330,7531,1230,6331,0530,5198.616
12 dic 202331,2531,6430,6230,9130,37190.776
11 dic 202331,1931,2930,9731,0630,52122.874
08 dic 202331,0231,4630,9831,2230,67124.612
07 dic 202331,1831,2530,8230,9730,43134.117
06 dic 202331,1531,4930,9631,1230,58125.521
05 dic 202330,1031,1829,0430,9730,43187.607
04 dic 202330,9430,9530,3030,3729,84121.673
01 dic 202330,6031,0930,5730,9430,40120.448
30 nov 202330,2630,7030,1430,5330,00270.477
29 nov 202330,1030,6330,1030,2929,76138.838
28 nov 202329,9930,3529,8030,3529,82141.531
27 nov 202329,5930,0129,4930,0029,48149.175
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...