Mercados españoles cerrados en 4 hrs 3 min

Aperam S.A. (APAM.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
27,70+0,58 (+2,14%)
A partir del 12:55PM CEST. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202427,2627,7827,2627,7027,701491
25 abr 202427,4227,6426,8827,1227,123559
24 abr 202427,5427,7827,4227,7827,782419
23 abr 202427,8427,8427,1027,3627,364092
22 abr 202427,4428,1827,0627,8027,801880
19 abr 202427,0227,3027,0027,2827,282429
18 abr 202427,3227,5027,0427,4027,401036
17 abr 202427,4227,8227,3027,3227,322683
16 abr 202428,7428,9227,1028,9228,9215.082
15 abr 202430,2030,7028,9830,7030,70944
12 abr 202429,5629,8629,2629,3829,38540
11 abr 202430,1431,0029,5630,1430,14551
10 abr 202430,1630,7230,1630,5030,502069
09 abr 202429,5030,3829,5030,1630,161932
08 abr 202429,4830,2828,3229,4829,48420
05 abr 202429,3429,6228,3429,4829,481204
04 abr 202430,1430,1629,5430,0030,00172
03 abr 202429,3630,0029,3630,0030,00277
02 abr 202430,0030,1828,6630,0030,00777
28 mar 202429,5529,6729,1729,1329,13384
27 mar 202429,1029,1028,5929,1329,13101
26 mar 202428,7829,1328,7829,1329,13538
25 mar 202428,9029,1728,7229,4129,41269
22 mar 202428,6629,4228,6629,4129,412049
21 mar 202427,1028,9927,1028,8628,861620
20 mar 202428,0028,5028,0028,5028,501511
19 mar 202427,1027,4827,1027,9427,9416
18 mar 202427,7028,7027,7027,9427,941094
15 mar 202427,4027,8627,4027,8527,85622
14 mar 202427,3028,0027,3027,3827,38464
13 mar 202427,3027,4527,3027,3827,38116
12 mar 202427,0127,5026,8927,3827,38630
11 mar 202426,4126,6526,2026,1126,11263
08 mar 202426,0926,7326,0926,1126,1119
07 mar 202425,9526,2825,8626,1126,111595
06 mar 202426,2026,2026,0026,0426,043354
05 mar 202426,4426,5026,0726,2026,201191
04 mar 202427,6527,6526,0026,7026,701998
01 mar 202427,5027,5027,5027,7427,7410
29 feb 202427,7228,1927,7227,7427,74657
28 feb 202428,4228,4227,5027,8827,88925
27 feb 202428,4028,7528,4028,6328,63508
27 feb 20240.5 Dividendo
26 feb 202429,2029,2028,0928,4027,904735
23 feb 202428,5028,9928,1328,7128,202182
22 feb 202428,5429,0828,5429,0228,51257
21 feb 202428,6828,8028,6029,0228,51233
20 feb 202429,0029,3628,8429,0228,511247
19 feb 202430,1030,1829,8630,8930,35250
16 feb 202430,0031,2630,0030,8930,351765
15 feb 202430,3830,3830,0930,5930,0537
14 feb 202430,3030,5930,3030,5930,051421
13 feb 202431,8031,8031,0831,8031,24580
12 feb 202432,5432,5431,7932,3731,801306
09 feb 202429,8431,7929,8431,5030,951635
08 feb 202429,8030,5529,8030,3629,832161
07 feb 202429,0129,6629,0129,8029,2811
06 feb 202429,3829,8129,3729,8029,28757
05 feb 202428,8829,1128,8829,0428,531186
02 feb 202428,7029,4428,7028,6928,18216
01 feb 202428,7028,8828,6928,6928,18395
31 ene 202429,0029,0028,6428,6928,18982
30 ene 202429,1229,6329,0030,0029,47420
29 ene 202429,4130,0029,4130,0029,47560
26 ene 202429,4229,4929,4029,8129,29310
25 ene 202430,0030,0029,7429,8129,29796
24 ene 202429,6229,8029,4429,6329,11778
23 ene 202429,5029,5029,0029,3028,782321
22 ene 202430,0030,0029,0029,3528,83503
19 ene 202428,9829,0728,8228,2727,77246
18 ene 202428,7029,1928,7028,2727,77214
17 ene 202428,2728,9728,2728,2727,77273
16 ene 202429,1029,1028,7628,2727,7785
15 ene 202428,8329,0028,8028,2727,77285
12 ene 202428,0029,0128,0028,2727,7786
11 ene 202428,8028,8028,1628,2727,771721
10 ene 202429,0229,0228,7028,7528,241655
09 ene 202430,2030,2029,6430,0029,47615
08 ene 202430,5730,5730,5030,2029,67436
05 ene 202430,2030,9130,0030,2029,67690
04 ene 202431,5731,5831,0131,4530,90442
03 ene 202431,6531,7030,2031,4530,90201
02 ene 202432,4533,0531,4531,4530,902917
29 dic 202332,3032,4832,3032,9832,40125
28 dic 202330,5433,2030,5432,9832,40381
27 dic 202332,9232,9232,8332,9832,40108
22 dic 202330,4832,9230,4832,9832,40239
21 dic 202332,1833,8732,1832,9832,4035
20 dic 202332,7733,1032,7532,9832,40144
19 dic 202332,8533,0132,8532,9832,401572
18 dic 202333,0033,6032,9933,3032,711565
15 dic 202331,0033,0031,0033,0032,423380
14 dic 202330,5732,4230,5732,4231,855174
13 dic 202331,5031,5030,0330,9030,361162
12 dic 202330,9131,7130,0331,4530,90771
11 dic 202330,7331,2830,7331,0030,452159
08 dic 202331,1031,2830,9531,1430,59117
07 dic 202330,8531,1530,8531,1430,59721
06 dic 202331,2031,5330,2031,1030,55430
05 dic 202330,0731,1630,0731,1030,55717
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...