21 de Septiembre, 01:06 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

APERAM (APAM)APERAM (APAM)

0,000,00 %
38,52

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/09/2018 39,350 38,520 0,00 39,710 39,350 307
18/09/2018 38,190 38,520 2,09 38,810 38,190 504
17/09/2018 37,000 37,730 -0,19 37,730 37,000 789
14/09/2018 37,570 37,800 0,00 37,570 37,570 5
13/09/2018 37,620 37,800 0,00 37,620 37,540 167
12/09/2018 37,480 37,800 0,00 37,480 37,480 1
11/09/2018 37,400 37,800 0,00 37,400 37,110 395
10/09/2018 37,220 37,800 0,00 37,370 37,220 120
07/09/2018 36,500 37,800 0,00 37,080 36,500 203
06/09/2018 37,390 37,800 0,00 37,660 37,220 497
05/09/2018 37,830 37,800 -3,18 37,930 37,580 1.861
04/09/2018 39,040 39,040 0,00 39,040 39,040 --
03/09/2018 38,750 39,040 0,00 38,750 38,620 95
31/08/2018 38,930 39,040 0,00 38,930 38,840 28
30/08/2018 39,400 39,040 -2,64 39,400 38,920 790
29/08/2018 40,100 40,100 0,00 40,100 40,100 --
28/08/2018 40,170 40,100 0,00 40,170 39,880 84
27/08/2018 40,290 40,100 3,03 40,290 39,900 1.952
24/08/2018 40,520 38,920 0,00 40,520 40,520 220
23/08/2018 38,920 38,920 0,00 38,920 38,920 --
22/08/2018 39,760 38,920 0,00 39,840 39,760 4
21/08/2018 39,120 38,920 0,00 39,300 39,120 173
20/08/2018 39,120 38,920 -1,89 39,170 37,390 3.160
17/08/2018 38,430 39,670 0,00 38,710 38,000 195
16/08/2018 37,600 39,670 0,01 40,290 37,600 40
15/08/2018 38,544 39,665 0,00 38,544 37,196 107
14/08/2018 39,665 39,665 -1,28 39,675 39,665 815
13/08/2018 40,319 40,180 0,00 40,319 40,319 80
10/08/2018 40,815 40,180 -1,55 40,815 40,131 7.849
09/08/2018 40,567 40,815 -0,10 41,073 40,567 616
08/08/2018 40,636 40,855 2,97 40,904 40,636 827
07/08/2018 40,389 39,675 0,00 40,815 40,389 410
06/08/2018 40,448 39,675 -1,31 40,448 39,675 757
03/08/2018 40,369 40,200 0,00 40,934 40,230 42
02/08/2018 39,923 40,200 0,00 39,923 39,675 304
01/08/2018 39,536 40,200 0,00 40,002 39,536 136
31/07/2018 39,685 40,200 1,96 40,200 39,685 666
30/07/2018 36,690 39,427 0,00 39,932 36,690 250
27/07/2018 39,466 39,427 1,87 39,585 39,318 1.164
26/07/2018 38,931 38,703 0,33 39,179 38,703 1.502
25/07/2018 38,465 38,574 0,08 38,614 38,276 1.390
24/07/2018 38,415 38,544 2,86 38,802 38,415 537
23/07/2018 40,656 37,473 0,00 40,656 37,414 94
20/07/2018 36,581 37,473 -0,40 37,513 36,581 1.268
19/07/2018 37,751 37,622 0,82 38,465 37,027 2.056
18/07/2018 37,037 37,315 1,54 37,315 36,829 1.604
17/07/2018 36,551 36,749 0,00 36,769 36,422 178
16/07/2018 36,749 36,749 -0,27 36,749 36,551 827
13/07/2018 36,739 36,849 0,57 36,868 36,739 1.006
12/07/2018 36,878 36,640 -0,40 36,878 36,462 1.362
11/07/2018 36,561 36,789 -2,06 37,037 36,343 786
10/07/2018 37,840 37,562 0,58 37,840 37,344 563
09/07/2018 37,701 37,344 0,00 37,850 37,404 300
06/07/2018 37,483 37,344 0,70 37,483 37,225 1.448
05/07/2018 36,293 37,086 3,46 37,315 36,293 823
04/07/2018 35,778 35,847 0,28 36,144 35,748 636
03/07/2018 35,361 35,748 0,00 35,559 35,331 449
02/07/2018 35,887 35,748 -1,10 35,916 35,103 717
29/06/2018 36,640 36,144 0,00 37,215 36,541 159
28/06/2018 36,144 36,144 -0,19 36,690 35,698 653
27/06/2018 35,530 36,214 1,50 36,501 34,816 4.950
26/06/2018 35,857 35,678 -4,08 35,867 35,500 4.259
25/06/2018 37,086 37,196 0,00 37,086 36,174 308
22/06/2018 36,799 37,196 0,00 37,364 36,799 91
21/06/2018 37,384 37,196 0,00 37,424 36,690 153
20/06/2018 36,789 37,196 0,00 37,741 36,789 89
19/06/2018 36,898 37,196 -0,77 37,265 36,898 814
18/06/2018 37,622 37,483 -0,66 37,701 37,285 1.362
15/06/2018 38,871 37,731 -2,81 38,871 37,681 5.297
14/06/2018 39,139 38,822 -2,30 39,139 38,752 1.395
13/06/2018 40,240 39,734 0,00 40,240 40,141 316
12/06/2018 39,913 39,734 0,00 39,913 39,873 398
11/06/2018 39,268 39,734 -0,07 39,744 39,109 2.892
08/06/2018 40,696 39,764 -1,72 40,696 39,585 1.227
07/06/2018 39,675 40,458 0,00 41,658 39,675 258
06/06/2018 40,795 40,458 0,00 40,795 40,567 255
05/06/2018 40,032 40,458 0,69 40,458 39,942 3.211
04/06/2018 40,230 40,180 0,00 40,230 40,081 27
01/06/2018 39,754 40,180 1,99 40,339 39,754 1.064
31/05/2018 38,871 39,397 1,77 40,012 38,237 894
30/05/2018 38,643 38,713 0,00 39,268 38,643 116
29/05/2018 38,703 38,713 -4,06 39,248 38,495 812
28/05/2018 39,883 40,349 0,00 39,962 39,675 449
25/05/2018 40,349 40,349 -0,88 40,359 40,002 602
24/05/2018 42,441 40,706 0,00 42,441 41,202 284
23/05/2018 40,359 40,706 0,00 40,359 40,359 23
22/05/2018 40,874 40,706 -1,89 40,984 40,607 854
21/05/2018 40,051 41,489 0,00 41,112 40,051 336
18/05/2018 40,517 41,489 0,00 40,904 40,508 105
17/05/2018 39,744 41,489 0,00 40,855 39,744 143
16/05/2018 39,431 41,487 0,00 40,690 39,431 131
15/05/2018 40,612 41,487 0,00 40,612 40,041 455
14/05/2018 39,372 41,487 0,00 42,294 39,372 370
11/05/2018 41,133 41,487 0,00 41,182 40,897 419
10/05/2018 40,838 41,487 3,97 42,186 40,838 564
09/05/2018 39,628 39,903 0,00 40,061 39,628 183
08/05/2018 39,765 39,903 0,85 39,903 39,746 630
07/05/2018 42,767 39,569 0,00 42,767 39,687 319
04/05/2018 39,874 39,569 -0,72 40,051 39,411 712
03/05/2018 39,460 39,854 0,00 40,464 39,460 226
02/05/2018 40,110 39,854 0,00 40,435 40,110 21
30/04/2018 39,411 39,854 0,00 39,815 39,411 107
27/04/2018 39,460 39,854 0,00 39,785 39,460 245
26/04/2018 39,854 39,854 -3,25 39,854 39,401 1.079
25/04/2018 41,035 41,192 0,00 41,035 40,494 33
24/04/2018 39,431 41,192 0,36 41,645 39,431 7.114
23/04/2018 42,137 41,045 -4,86 42,157 41,045 1.335
20/04/2018 42,344 43,141 0,00 42,521 42,344 123
19/04/2018 43,160 43,141 4,46 43,269 42,186 10.840
18/04/2018 40,700 41,301 3,63 42,275 40,700 773
17/04/2018 40,651 39,854 0,00 40,759 40,651 398
16/04/2018 39,500 39,854 0,90 39,854 39,500 541
13/04/2018 39,765 39,500 0,00 39,765 39,372 399
12/04/2018 39,273 39,500 0,00 39,273 38,831 89
11/04/2018 39,539 39,500 5,35 39,539 39,362 1.457
10/04/2018 36,725 37,492 0,93 37,856 36,725 7.043
09/04/2018 35,937 37,148 0,00 37,345 35,937 45
06/04/2018 37,354 37,148 1,23 37,551 37,148 13.008
05/04/2018 37,020 36,695 0,00 37,384 37,020 50
04/04/2018 35,937 36,695 -3,39 37,040 35,937 663
03/04/2018 37,984 37,984 0,78 38,083 37,217 913
29/03/2018 37,581 37,689 0,82 38,152 37,581 619
28/03/2018 37,640 37,384 -3,04 37,669 37,158 1.423
27/03/2018 38,152 38,555 2,38 38,565 38,004 1.705
26/03/2018 38,368 37,660 -0,49 38,368 37,660 12.537
23/03/2018 38,506 37,847 -1,59 38,506 37,748 13.055
22/03/2018 38,476 38,457 0,36 38,791 38,024 1.384
21/03/2018 38,466 38,319 -0,79 38,476 38,220 1.864
20/03/2018 39,421 38,624 -2,24 39,421 38,555 2.242
19/03/2018 39,391 39,510 0,00 39,391 39,352 42
16/03/2018 39,362 39,510 1,11 39,529 38,899 2.430
15/03/2018 40,346 39,077 -0,63 40,346 38,722 1.922
14/03/2018 39,647 39,323 -0,75 39,647 39,323 1.515
13/03/2018 38,378 39,618 1,54 39,785 38,378 2.086
12/03/2018 39,510 39,018 -2,36 39,775 39,018 2.167
09/03/2018 39,510 39,962 -0,95 39,962 39,510 2.430
08/03/2018 40,385 40,346 0,15 40,405 40,031 147
07/03/2018 41,162 40,284 -0,15 41,162 39,748 1.562
06/03/2018 40,548 40,343 -1,19 40,870 40,343 1.326
05/03/2018 40,967 40,831 -0,38 41,075 40,558 3.138
02/03/2018 41,553 40,987 -1,36 41,562 40,967 15.165
01/03/2018 41,553 41,553 -0,70 41,845 41,553 7.228
28/02/2018 42,323 41,845 0,12 42,323 41,582 906
27/02/2018 41,553 41,796 -0,12 41,835 41,504 8.521
26/02/2018 41,650 41,845 0,56 41,845 41,650 534
23/02/2018 41,650 41,611 -0,54 41,816 41,465 912
22/02/2018 41,943 41,835 0,05 42,430 41,357 1.019
21/02/2018 41,455 41,816 -1,11 42,245 41,455 1.659
20/02/2018 41,943 42,284 -0,07 42,284 41,943 2.120
19/02/2018 41,952 42,313 0,28 42,743 41,952 3.912
16/02/2018 42,743 42,196 -0,55 42,743 42,196 750
15/02/2018 43,064 42,430 0,00 43,064 42,430 24
14/02/2018 42,918 42,430 -0,62 43,103 42,430 12.975
13/02/2018 44,771 42,694 0,00 44,771 43,455 238
12/02/2018 42,625 42,694 0,00 43,289 42,625 59
09/02/2018 42,440 42,694 -1,31 42,908 42,440 9.094
08/02/2018 42,752 43,259 0,00 42,908 42,752 352
07/02/2018 42,469 43,259 0,52 43,279 42,469 1.279
06/02/2018 42,928 43,035 -2,86 43,220 42,450 2.694
05/02/2018 44,459 44,303 -1,58 44,498 44,157 972
02/02/2018 45,025 45,015 -3,89 45,025 44,996 533
01/02/2018 46,839 46,839 0,36 46,839 46,400 595
31/01/2018 46,264 46,673 3,17 47,688 46,264 1.197
30/01/2018 43,006 45,240 -1,76 45,630 43,006 619
29/01/2018 43,416 46,049 4,56 46,137 43,416 718
26/01/2018 41,962 44,040 0,00 45,025 41,962 194
25/01/2018 44,323 44,040 0,00 44,830 44,293 162
24/01/2018 44,128 44,040 -1,05 44,128 44,040 3.010
23/01/2018 44,576 44,508 0,00 44,879 44,342 77
22/01/2018 42,528 44,508 0,00 45,093 42,528 387
19/01/2018 41,796 44,508 0,55 44,771 41,796 850
18/01/2018 42,294 44,264 1,52 44,762 41,757 702
17/01/2018 42,782 43,601 0,00 44,771 42,782 275
16/01/2018 44,859 43,601 -2,55 44,859 43,328 1.485
15/01/2018 44,489 44,742 -0,28 44,742 44,410 765
12/01/2018 44,771 44,869 0,00 44,771 44,479 205
11/01/2018 43,503 44,869 0,00 44,732 43,503 79
10/01/2018 43,338 44,869 0,00 44,849 43,338 148
09/01/2018 44,284 44,869 1,21 44,869 44,284 883
08/01/2018 44,869 44,332 0,07 44,869 44,108 1.495
05/01/2018 44,293 44,303 2,07 44,332 43,972 1.842
04/01/2018 43,815 43,406 0,00 43,923 43,747 188
03/01/2018 41,806 43,406 1,14 43,815 41,318 672
02/01/2018 39,997 42,918 2,84 42,918 39,997 855
29/12/2017 41,504 41,733 0,53 41,816 41,504 1.197
28/12/2017 40,002 41,514 -0,58 41,889 40,002 972
27/12/2017 39,992 41,757 1,69 42,430 39,992 1.772
22/12/2017 42,460 41,065 -4,32 42,460 40,255 5.376
21/12/2017 42,704 42,918 0,00 42,752 42,601 308
20/12/2017 42,284 42,918 1,27 42,933 42,284 1.795
19/12/2017 41,943 42,382 1,38 42,640 41,943 569
18/12/2017 41,616 41,806 -0,46 41,928 41,616 1.687
15/12/2017 41,601 42,001 0,00 41,601 41,450 148
14/12/2017 40,480 42,001 0,00 42,162 40,480 362
13/12/2017 41,933 42,001 0,00 42,055 41,777 172
12/12/2017 41,831 42,001 0,41 42,001 41,831 823
11/12/2017 41,260 41,831 1,22 41,943 41,260 1.618
08/12/2017 41,328 41,328 0,00 41,328 41,328 300
07/12/2017 41,031 41,328 0,00 41,162 40,870 85
06/12/2017 39,992 41,328 0,00 40,840 39,992 170
05/12/2017 41,396 41,328 0,00 41,396 40,943 50
04/12/2017 40,967 41,328 0,00 41,640 40,967 468
01/12/2017 41,787 41,328 -2,20 42,040 40,967 518
30/11/2017 42,182 42,260 0,00 42,426 42,182 34
29/11/2017 41,952 42,260 0,00 42,523 41,952 425
28/11/2017 42,499 42,260 0,57 42,499 42,128 1.490
27/11/2017 42,938 42,021 0,00 42,938 42,918 118
24/11/2017 42,860 42,021 0,00 43,128 42,860 96
23/11/2017 42,679 42,021 0,00 42,679 42,679 24
22/11/2017 42,060 42,021 0,00 42,060 42,060 3
21/11/2017 42,230 42,021 0,00 42,255 42,230 12
20/11/2017 41,777 42,021 2,56 42,021 41,748 4.646
17/11/2017 39,997 40,972 -3,15 42,533 39,997 948
16/11/2017 42,421 42,304 0,00 42,489 42,421 21
15/11/2017 41,682 42,302 0,00 41,837 41,682 330
14/11/2017 42,327 42,302 0,00 42,327 42,302 204
13/11/2017 41,779 42,302 -1,62 42,462 41,779 5.910
10/11/2017 40,664 43,000 0,81 43,126 40,664 775
09/11/2017 44,202 42,656 -6,58 44,493 41,735 2.943
08/11/2017 44,774 45,661 0,00 44,852 44,648 37
07/11/2017 45,225 45,661 0,00 45,254 44,193 108
06/11/2017 45,104 45,661 0,00 45,104 45,104 10
03/11/2017 45,617 45,661 0,00 45,617 44,944 168
02/11/2017 45,613 45,661 0,00 45,753 45,336 296
01/11/2017 45,792 45,661 2,40 45,884 45,661 1.045
31/10/2017 43,490 44,590 2,46 44,590 43,490 933
30/10/2017 44,285 43,519 0,00 44,469 44,246 120
27/10/2017 44,299 43,519 -1,76 44,299 43,519 3.450
26/10/2017 45,588 44,299 -1,93 45,588 44,139 3.345
25/10/2017 44,944 45,172 -1,24 45,443 44,590 543
24/10/2017 45,239 45,739 0,39 45,753 45,239 877
23/10/2017 41,449 45,559 0,05 45,559 41,449 588
20/10/2017 43,625 45,535 0,20 45,559 43,625 2.727
19/10/2017 44,575 45,443 0,00 44,575 44,575 50
18/10/2017 44,987 45,443 0,00 45,462 44,924 110
17/10/2017 45,118 45,443 0,00 45,332 45,118 143
16/10/2017 45,012 45,443 0,00 45,559 44,934 423
13/10/2017 44,435 45,443 3,67 45,443 44,435 18.384
12/10/2017 42,244 43,834 0,00 44,154 42,244 216
11/10/2017 43,214 43,834 0,00 43,417 43,214 36
10/10/2017 43,262 43,834 0,00 43,262 43,199 26
09/10/2017 43,621 43,834 0,00 43,621 43,456 162
06/10/2017 41,687 43,834 0,00 43,868 41,687 425
05/10/2017 42,651 43,834 -0,57 44,023 40,296 738
04/10/2017 41,682 44,086 4,87 44,256 41,682 895
03/10/2017 43,136 42,041 0,00 44,149 43,136 258
02/10/2017 43,107 42,041 0,00 43,107 42,831 50
29/09/2017 42,598 42,041 0,00 43,621 42,598 170
28/09/2017 41,682 42,041 0,00 41,682 41,682 21
27/09/2017 42,186 42,041 -1,32 42,462 41,711 548
26/09/2017 42,375 42,603 -3,48 42,695 42,331 863
25/09/2017 43,087 44,139 0,00 43,087 43,049 29
22/09/2017 42,341 44,139 0,00 42,676 42,341 290
21/09/2017 43,170 44,139 2,07 44,139 42,835 858

Mas noticias

publicidad
publicidad