25 de Junio, 02:17 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

APERAM (APAM)APERAM (APAM)

0,000,00 %
37,51

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/06/2018 37,110 37,510 0,00 37,680 37,110 91
21/06/2018 37,700 37,510 0,00 37,740 37,000 153
20/06/2018 37,100 37,510 0,00 38,060 37,100 89
19/06/2018 37,210 37,510 -0,77 37,580 37,210 814
18/06/2018 37,940 37,800 -0,66 38,020 37,600 1.362
15/06/2018 39,200 38,050 -2,81 39,200 38,000 5.297
14/06/2018 39,470 39,150 -2,30 39,470 39,080 1.395
13/06/2018 40,580 40,070 0,00 40,580 40,480 316
12/06/2018 40,250 40,070 0,00 40,250 40,210 398
11/06/2018 39,600 40,070 -0,07 40,080 39,440 2.892
08/06/2018 41,040 40,100 -1,72 41,040 39,920 1.227
07/06/2018 40,010 40,800 0,00 42,010 40,010 258
06/06/2018 41,140 40,800 0,00 41,140 40,910 255
05/06/2018 40,370 40,800 0,69 40,800 40,280 3.211
04/06/2018 40,570 40,520 0,00 40,570 40,420 27
01/06/2018 40,090 40,520 1,99 40,680 40,090 1.064
31/05/2018 39,200 39,730 1,77 40,350 38,560 894
30/05/2018 38,970 39,040 0,00 39,600 38,970 116
29/05/2018 39,030 39,040 -4,06 39,580 38,820 812
28/05/2018 40,220 40,690 0,00 40,300 40,010 449
25/05/2018 40,690 40,690 -0,88 40,700 40,340 602
24/05/2018 42,800 41,050 0,00 42,800 41,550 284
23/05/2018 40,700 41,050 0,00 40,700 40,700 23
22/05/2018 41,220 41,050 -1,89 41,330 40,950 854
21/05/2018 40,390 41,840 0,00 41,460 40,390 336
18/05/2018 40,860 41,840 0,00 41,250 40,850 105
17/05/2018 40,080 41,840 0,00 41,200 40,080 143
16/05/2018 39,764 41,838 0,00 41,034 39,764 131
15/05/2018 40,955 41,838 0,00 40,955 40,379 455
14/05/2018 39,705 41,838 0,00 42,652 39,705 370
11/05/2018 41,481 41,838 0,00 41,531 41,243 419
10/05/2018 41,183 41,838 3,97 42,543 41,183 564
09/05/2018 39,963 40,240 0,00 40,399 39,963 183
08/05/2018 40,102 40,240 0,85 40,240 40,082 630
07/05/2018 43,128 39,903 0,00 43,128 40,022 319
04/05/2018 40,211 39,903 -0,72 40,389 39,744 712
03/05/2018 39,794 40,191 0,00 40,806 39,794 226
02/05/2018 40,449 40,191 0,00 40,776 40,449 21
30/04/2018 39,744 40,191 0,00 40,151 39,744 107
27/04/2018 39,794 40,191 0,00 40,121 39,794 245
26/04/2018 40,191 40,191 -3,25 40,191 39,734 1.079
25/04/2018 41,382 41,540 0,00 41,382 40,836 33
24/04/2018 39,764 41,540 0,36 41,997 39,764 7.114
23/04/2018 42,493 41,392 -4,86 42,513 41,392 1.335
20/04/2018 42,702 43,505 0,00 42,880 42,702 123
19/04/2018 43,525 43,505 4,46 43,634 42,543 10.840
18/04/2018 41,044 41,650 3,63 42,632 41,044 773
17/04/2018 40,995 40,191 0,00 41,104 40,995 398
16/04/2018 39,834 40,191 0,90 40,191 39,834 541
13/04/2018 40,102 39,834 0,00 40,102 39,705 399
12/04/2018 39,605 39,834 0,00 39,605 39,159 89
11/04/2018 39,873 39,834 5,35 39,873 39,695 1.457
10/04/2018 37,035 37,809 0,93 38,176 37,035 7.043
09/04/2018 36,241 37,462 0,00 37,660 36,241 45
06/04/2018 37,670 37,462 1,23 37,869 37,462 13.008
05/04/2018 37,333 37,005 0,00 37,700 37,333 50
04/04/2018 36,241 37,005 -3,39 37,353 36,241 663
03/04/2018 38,305 38,305 0,78 38,405 37,531 913
29/03/2018 37,899 38,008 0,82 38,474 37,899 619
28/03/2018 37,958 37,700 -3,04 37,988 37,472 1.423
27/03/2018 38,474 38,881 2,38 38,891 38,325 1.705
26/03/2018 38,692 37,978 -0,49 38,692 37,978 12.537
23/03/2018 38,831 38,166 -1,59 38,831 38,067 13.055
22/03/2018 38,802 38,782 0,36 39,119 38,345 1.384
21/03/2018 38,792 38,643 -0,79 38,802 38,544 1.864
20/03/2018 39,754 38,950 -2,24 39,754 38,881 2.242
19/03/2018 39,724 39,844 0,00 39,724 39,685 42
16/03/2018 39,695 39,844 1,11 39,863 39,228 2.430
15/03/2018 40,687 39,407 -0,63 40,687 39,050 1.922
14/03/2018 39,982 39,655 -0,75 39,982 39,655 1.515
13/03/2018 38,702 39,953 1,54 40,121 38,702 2.086
12/03/2018 39,844 39,347 -2,36 40,111 39,347 2.167
09/03/2018 39,844 40,300 -0,95 40,300 39,844 2.430
08/03/2018 40,727 40,687 0,15 40,747 40,369 147
07/03/2018 41,510 40,625 -0,15 41,510 40,084 1.562
06/03/2018 40,891 40,684 -1,19 41,215 40,684 1.326
05/03/2018 41,314 41,176 -0,38 41,422 40,900 3.138
02/03/2018 41,904 41,333 -1,36 41,914 41,314 15.165
01/03/2018 41,904 41,904 -0,70 42,199 41,904 7.228
28/02/2018 42,681 42,199 0,12 42,681 41,933 906
27/02/2018 41,904 42,150 -0,12 42,189 41,855 8.521
26/02/2018 42,002 42,199 0,56 42,199 42,002 534
23/02/2018 42,002 41,963 -0,54 42,169 41,815 912
22/02/2018 42,297 42,189 0,05 42,789 41,707 1.019
21/02/2018 41,805 42,169 -1,11 42,602 41,805 1.659
20/02/2018 42,297 42,642 -0,07 42,642 42,297 2.120
19/02/2018 42,307 42,671 0,28 43,104 42,307 3.912
16/02/2018 43,104 42,553 -0,55 43,104 42,553 750
15/02/2018 43,428 42,789 0,00 43,428 42,789 24
14/02/2018 43,281 42,789 -0,62 43,468 42,789 12.975
13/02/2018 45,150 43,055 0,00 45,150 43,822 238
12/02/2018 42,986 43,055 0,00 43,655 42,986 59
09/02/2018 42,799 43,055 -1,31 43,271 42,799 9.094
08/02/2018 43,114 43,625 0,00 43,271 43,114 352
07/02/2018 42,828 43,625 0,52 43,645 42,828 1.279
06/02/2018 43,291 43,399 -2,86 43,586 42,809 2.694
05/02/2018 44,835 44,678 -1,58 44,874 44,530 972
02/02/2018 45,406 45,396 -3,89 45,406 45,376 533
01/02/2018 47,235 47,235 0,36 47,235 46,793 595
31/01/2018 46,655 47,068 3,17 48,091 46,655 1.197
30/01/2018 43,369 45,622 -1,76 46,015 43,369 619
29/01/2018 43,783 46,438 4,56 46,527 43,783 718
26/01/2018 42,317 44,412 0,00 45,406 42,317 194
25/01/2018 44,697 44,412 0,00 45,209 44,668 162
24/01/2018 44,501 44,412 -1,05 44,501 44,412 3.010
23/01/2018 44,953 44,884 0,00 45,258 44,717 77
22/01/2018 42,887 44,884 0,00 45,474 42,887 387
19/01/2018 42,150 44,884 0,55 45,150 42,150 850
18/01/2018 42,651 44,638 1,52 45,140 42,110 702
17/01/2018 43,143 43,969 0,00 45,150 43,143 275
16/01/2018 45,238 43,969 -2,55 45,238 43,694 1.485
15/01/2018 44,865 45,120 -0,28 45,120 44,786 765
12/01/2018 45,150 45,248 0,00 45,150 44,855 205
11/01/2018 43,871 45,248 0,00 45,111 43,871 79
10/01/2018 43,704 45,248 0,00 45,229 43,704 148
09/01/2018 44,658 45,248 1,21 45,248 44,658 883
08/01/2018 45,248 44,707 0,07 45,248 44,481 1.495
05/01/2018 44,668 44,678 2,07 44,707 44,343 1.842
04/01/2018 44,186 43,773 0,00 44,294 44,117 188
03/01/2018 42,160 43,773 1,14 44,186 41,668 672
02/01/2018 40,335 43,281 2,84 43,281 40,335 855
29/12/2017 41,855 42,086 0,53 42,169 41,855 1.197
28/12/2017 40,340 41,864 -0,58 42,243 40,340 972
27/12/2017 40,330 42,110 1,69 42,789 40,330 1.772
22/12/2017 42,819 41,412 -4,32 42,819 40,596 5.376
21/12/2017 43,064 43,281 0,00 43,114 42,961 308
20/12/2017 42,642 43,281 1,27 43,296 42,642 1.795
19/12/2017 42,297 42,740 1,38 43,001 42,297 569
18/12/2017 41,968 42,160 -0,46 42,282 41,968 1.687
15/12/2017 41,953 42,356 0,00 41,953 41,800 148
14/12/2017 40,822 42,356 0,00 42,519 40,822 362
13/12/2017 42,287 42,356 0,00 42,410 42,130 172
12/12/2017 42,184 42,356 0,41 42,356 42,184 823
11/12/2017 41,609 42,184 1,22 42,297 41,609 1.618
08/12/2017 41,678 41,678 0,00 41,678 41,678 300
07/12/2017 41,378 41,678 0,00 41,510 41,215 85
06/12/2017 40,330 41,678 0,00 41,186 40,330 170
05/12/2017 41,746 41,678 0,00 41,746 41,289 50
04/12/2017 41,314 41,678 0,00 41,992 41,314 468
01/12/2017 42,140 41,678 -2,20 42,396 41,314 518
30/11/2017 42,538 42,617 0,00 42,784 42,538 34
29/11/2017 42,307 42,617 0,00 42,883 42,307 425
28/11/2017 42,858 42,617 0,57 42,858 42,484 1.490
27/11/2017 43,301 42,376 0,00 43,301 43,281 118
24/11/2017 43,222 42,376 0,00 43,492 43,222 96
23/11/2017 43,040 42,376 0,00 43,040 43,040 24
22/11/2017 42,415 42,376 0,00 42,415 42,415 3
21/11/2017 42,587 42,376 0,00 42,612 42,587 12
20/11/2017 42,130 42,376 2,56 42,376 42,101 4.646
17/11/2017 40,335 41,319 -3,15 42,892 40,335 948
16/11/2017 42,779 42,661 0,00 42,848 42,779 21
15/11/2017 42,034 42,660 0,00 42,191 42,034 330
14/11/2017 42,684 42,660 0,00 42,684 42,660 204
13/11/2017 42,132 42,660 -1,62 42,821 42,132 5.910
10/11/2017 41,008 43,364 0,81 43,491 41,008 775
09/11/2017 44,576 43,017 -6,58 44,869 42,088 2.943
08/11/2017 45,153 46,047 0,00 45,231 45,026 37
07/11/2017 45,607 46,047 0,00 45,637 44,566 108
06/11/2017 45,485 46,047 0,00 45,485 45,485 10
03/11/2017 46,003 46,047 0,00 46,003 45,324 168
02/11/2017 45,998 46,047 0,00 46,140 45,720 296
01/11/2017 46,179 46,047 2,40 46,272 46,047 1.045
31/10/2017 43,857 44,967 2,46 44,967 43,857 933
30/10/2017 44,659 43,887 0,00 44,845 44,620 120
27/10/2017 44,674 43,887 -1,76 44,674 43,887 3.450
26/10/2017 45,974 44,674 -1,93 45,974 44,512 3.345
25/10/2017 45,324 45,553 -1,24 45,827 44,967 543
24/10/2017 45,622 46,125 0,39 46,140 45,622 877
23/10/2017 41,800 45,944 0,05 45,944 41,800 588
20/10/2017 43,994 45,920 0,20 45,944 43,994 2.727
19/10/2017 44,952 45,827 0,00 44,952 44,952 50
18/10/2017 45,368 45,827 0,00 45,847 45,304 110
17/10/2017 45,500 45,827 0,00 45,715 45,500 143
16/10/2017 45,392 45,827 0,00 45,944 45,314 423
13/10/2017 44,811 45,827 3,67 45,827 44,811 18.384
12/10/2017 42,601 44,204 0,00 44,527 42,601 216
11/10/2017 43,579 44,204 0,00 43,784 43,579 36
10/10/2017 43,628 44,204 0,00 43,628 43,564 26
09/10/2017 43,989 44,204 0,00 43,989 43,823 162
06/10/2017 42,039 44,204 0,00 44,239 42,039 425
05/10/2017 43,012 44,204 -0,57 44,395 40,636 738
04/10/2017 42,034 44,459 4,87 44,630 42,034 895
03/10/2017 43,501 42,396 0,00 44,522 43,501 258
02/10/2017 43,471 42,396 0,00 43,471 43,193 50
29/09/2017 42,958 42,396 0,00 43,989 42,958 170
28/09/2017 42,034 42,396 0,00 42,034 42,034 21
27/09/2017 42,543 42,396 -1,32 42,821 42,064 548
26/09/2017 42,733 42,963 -3,48 43,056 42,689 863
25/09/2017 43,452 44,512 0,00 43,452 43,413 29
22/09/2017 42,699 44,512 0,00 43,036 42,699 290
21/09/2017 43,535 44,512 2,07 44,512 43,198 858
20/09/2017 43,760 43,608 0,00 44,019 43,760 28
19/09/2017 43,545 43,608 -1,29 43,716 43,501 540
18/09/2017 43,716 44,180 0,00 43,769 43,677 42
15/09/2017 43,530 44,180 0,00 43,667 43,530 98
14/09/2017 43,989 44,180 -1,70 44,713 43,989 1.155
13/09/2017 45,270 44,942 0,34 45,348 44,718 544
12/09/2017 44,649 44,791 0,00 45,270 44,649 172
11/09/2017 44,087 44,791 1,57 44,967 44,087 1.254
08/09/2017 43,999 44,097 0,00 44,478 43,999 347
07/09/2017 44,053 44,097 0,00 44,410 44,053 409
06/09/2017 44,200 44,097 0,00 44,200 44,087 367
05/09/2017 44,478 44,097 0,00 44,600 44,478 354
04/09/2017 43,652 44,097 2,67 44,234 43,652 1.142
01/09/2017 43,936 42,948 0,00 43,970 43,936 422
31/08/2017 43,628 42,948 0,00 44,014 43,628 355
30/08/2017 43,466 42,948 0,00 43,466 42,953 470
29/08/2017 41,761 42,948 0,00 41,761 41,761 11
28/08/2017 42,909 42,948 0,00 42,909 42,259 385
25/08/2017 42,948 42,948 0,39 42,948 42,821 833
24/08/2017 42,587 42,782 -0,69 42,787 42,430 1.457
23/08/2017 42,704 43,080 0,00 42,704 42,029 131
22/08/2017 41,814 43,080 5,73 43,080 41,814 2.159
21/08/2017 41,091 40,744 0,00 41,546 41,091 310
18/08/2017 40,607 40,744 0,00 40,607 39,463 168
17/08/2017 39,199 40,744 0,00 41,155 39,199 143
16/08/2017 40,377 40,744 0,11 40,377 40,377 200
15/08/2017 38,495 40,697 0,00 40,455 38,495 269
14/08/2017 40,775 40,697 -1,87 40,775 40,557 568
11/08/2017 41,231 41,473 0,00 41,231 40,460 219
10/08/2017 41,823 41,473 0,00 41,823 41,599 334
09/08/2017 41,066 41,473 3,60 41,716 41,066 608
08/08/2017 40,760 40,033 0,00 40,814 40,741 217
07/08/2017 39,742 40,033 0,04 41,066 39,742 2.021
04/08/2017 39,242 40,018 0,00 39,795 39,242 359
03/08/2017 39,776 40,018 0,00 39,776 38,417 122
02/08/2017 39,679 40,018 0,00 39,679 39,616 236
01/08/2017 39,649 40,018 0,00 39,649 39,649 14
31/07/2017 38,325 40,018 -0,78 41,071 38,325 797
28/07/2017 40,329 40,333 -0,96 41,929 40,261 772
27/07/2017 40,013 40,726 1,13 40,770 40,013 1.016
26/07/2017 39,674 40,270 -0,22 40,280 39,640 1.132
25/07/2017 38,805 40,358 -3,30 41,046 38,805 911
24/07/2017 40,348 41,735 0,00 40,726 40,348 303
21/07/2017 41,522 41,735 0,00 41,522 40,561 268
20/07/2017 41,672 41,735 2,10 42,201 41,580 1.330
19/07/2017 40,338 40,877 1,29 41,328 40,338 627
18/07/2017 40,101 40,358 0,00 40,746 39,916 209
17/07/2017 40,261 40,358 0,00 40,343 40,261 47
14/07/2017 40,474 40,358 0,37 40,474 40,115 971
13/07/2017 40,508 40,207 -0,80 41,352 37,835 2.341
12/07/2017 40,746 40,532 0,80 40,746 40,445 883
11/07/2017 39,460 40,212 1,53 40,246 39,460 629
10/07/2017 39,572 39,606 -1,13 39,606 39,058 675
07/07/2017 38,805 40,057 0,00 39,509 38,805 129
06/07/2017 39,368 40,057 0,00 39,407 38,864 233
05/07/2017 40,256 40,057 0,00 40,256 39,417 398
04/07/2017 39,829 40,057 0,00 40,261 39,829 185
03/07/2017 39,596 40,057 0,00 39,955 39,596 372
30/06/2017 39,150 40,057 0,00 39,582 39,135 416
29/06/2017 38,805 40,057 1,96 40,173 38,805 1.461
28/06/2017 39,193 39,286 -1,51 39,776 39,130 619
27/06/2017 39,145 39,887 0,00 39,717 39,145 109

Mas noticias

publicidad
publicidad