U.S. markets open in 3 hours 36 minutes

Aperam S.A. (APAM.AS)

Amsterdam - Amsterdam Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
26.16-0.10 (-0.38%)
A partir del 11:36AM CEST. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 202426.2626.3226.1226.1626.1613,284
22 may 202426.7226.8626.0226.2626.26227,224
21 may 202426.9026.9426.4826.7626.76184,840
20 may 202427.2027.2827.0027.0027.00112,706
17 may 202427.0027.0826.8226.9826.98158,250
16 may 202426.6627.0226.4427.0227.02231,038
15 may 202426.8627.1026.5026.5026.50279,530
14 may 202426.5226.8826.4826.7426.74275,226
13 may 202426.3826.5026.2226.3826.38156,369
10 may 202426.0626.5026.0426.3226.32244,321
10 may 20240.5 Dividendo
09 may 202426.3226.4226.0826.4225.92195,590
08 may 202426.4026.5225.9626.2625.76244,397
07 may 202426.4026.6626.0626.3225.82287,554
06 may 202426.3426.6826.2026.2825.78284,231
03 may 202426.1226.8425.7425.9825.49520,868
02 may 202427.5027.6227.0627.2226.70304,108
30 abr 202428.1028.1027.4427.4426.92127,998
29 abr 202428.0028.0827.7028.0027.47130,895
26 abr 202427.6228.0627.5827.9027.37156,199
25 abr 202427.5227.7226.9427.3626.84130,573
24 abr 202427.5027.7827.4027.5227.00160,184
23 abr 202427.5827.6627.0227.0226.51149,024
22 abr 202427.4027.6227.2627.5227.00126,113
19 abr 202427.0027.3226.9227.2026.69157,223
18 abr 202427.2827.4427.1627.4426.92147,286
17 abr 202427.1027.9027.0427.2826.76188,690
16 abr 202428.1628.3427.0627.1226.61504,066
15 abr 202429.3429.5028.9429.0628.51111,922
12 abr 202430.0230.2829.1429.2428.69215,564
11 abr 202429.9830.2029.6429.6629.10168,719
10 abr 202430.3630.6829.8429.8429.28254,227
09 abr 202429.8630.4629.8230.0429.47207,629
08 abr 202429.3230.4229.0629.8229.26192,366
05 abr 202429.3629.6829.1429.2628.71114,953
04 abr 202430.2430.2429.6029.6429.08224,445
03 abr 202428.9430.1828.7630.1829.61280,910
02 abr 202429.5629.8028.7228.8828.33221,856
28 mar 202429.2729.9429.1029.2928.74185,463
27 mar 202429.0229.2428.7729.1528.60105,290
26 mar 202428.8729.1528.8728.9728.42106,574
25 mar 202429.1529.4228.7629.1528.60108,119
22 mar 202428.7929.4528.5529.2128.66233,258
21 mar 202428.8129.0428.4029.0228.47210,777
20 mar 202427.8328.5827.7228.4427.90207,823
19 mar 202427.6128.0527.4027.7927.26218,945
18 mar 202427.7927.9527.5327.6927.17158,623
15 mar 202427.4728.0027.3527.7727.24388,192
14 mar 202427.6127.6827.2827.3626.84173,643
13 mar 202427.4427.6027.0527.4626.9486,483
12 mar 202426.4127.5826.4127.4326.91252,681
11 mar 202426.3926.6326.1326.3825.88152,859
08 mar 202426.2026.7826.0426.6526.15170,177
07 mar 202425.8726.2325.6726.1525.66254,341
06 mar 202426.1426.4025.9126.0725.58161,126
05 mar 202426.5026.6226.0326.0325.54166,323
04 mar 202427.6027.7926.6026.6126.11236,391
01 mar 202428.4028.5227.5627.5627.04276,907
29 feb 202427.9628.4227.4928.2427.71398,218
28 feb 202428.5428.5427.7127.9527.42160,040
27 feb 202428.1328.7928.0528.6028.06167,916
27 feb 20240.5 Dividendo
26 feb 202428.3828.6328.0928.6327.60171,348
23 feb 202428.7228.8828.2028.4127.39151,526
22 feb 202429.1329.1328.6728.7227.68190,561
21 feb 202428.9029.1228.6228.7027.67116,991
20 feb 202429.3929.3928.7228.9127.87166,325
19 feb 202430.8030.8029.5429.6028.53179,252
16 feb 202430.3731.2230.3730.7629.65188,161
15 feb 202430.6630.7130.0430.1929.1095,881
14 feb 202430.7030.8230.2530.3929.29135,010
13 feb 202431.7831.8230.7931.0029.88161,609
12 feb 202431.8032.5031.3531.7930.64233,223
09 feb 202430.0831.8729.4231.5530.41510,971
08 feb 202429.4830.8129.4830.8129.70299,960
07 feb 202429.7930.0029.4129.5028.44148,618
06 feb 202428.9529.9428.9529.9428.86141,407
05 feb 202428.8229.2728.7028.8227.78173,053
02 feb 202428.9229.5828.7628.9827.94211,442
01 feb 202428.4928.8828.4628.8427.80104,747
31 ene 202429.0929.2928.4828.6227.59224,573
30 ene 202429.6629.8828.9729.1228.07140,947
29 ene 202429.7630.0429.6429.7128.6478,440
26 ene 202429.7129.7229.3929.5528.48110,760
25 ene 202430.0030.1229.5229.7128.64180,495
24 ene 202429.9430.0029.4829.8928.8198,119
23 ene 202429.4629.6029.0629.2928.23132,030
22 ene 202429.1029.3529.0029.2228.1790,924
19 ene 202429.3629.4428.8528.8527.81101,215
18 ene 202428.6229.3428.6229.1728.12168,313
17 ene 202428.3328.9828.2928.8027.76173,987
16 ene 202428.8729.1428.6028.8627.82118,816
15 ene 202428.9229.1128.8828.9827.9479,471
12 ene 202428.4928.9228.4428.7327.69133,031
11 ene 202429.1329.1428.1328.2727.25166,921
10 ene 202429.2129.3128.5328.7527.71359,129
09 ene 202430.8130.8929.7129.7728.70250,168
08 ene 202430.6130.8330.2230.7329.6267,529
05 ene 202431.0331.0330.1730.7629.65120,300
04 ene 202431.7231.7931.0731.1530.03138,715
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...