15 de Octubre, 04:30 am

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

APERAM (APAM)APERAM (APAM)

-0,73-3,24 %
21,80

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
14/10/2019 22,400 21,800 -3,24 22,400 21,800 536
11/10/2019 21,410 22,530 6,73 22,670 21,410 3.412
10/10/2019 20,830 21,110 1,34 21,130 20,830 1.178
09/10/2019 20,660 20,830 3,12 21,020 20,570 1.252
08/10/2019 20,720 20,200 0,00 20,720 20,420 295
07/10/2019 20,500 20,200 0,00 20,780 20,500 314
04/10/2019 20,830 20,200 -2,51 20,830 20,200 2.600
03/10/2019 21,050 20,720 -4,12 21,070 20,690 4.789
02/10/2019 21,640 21,610 -4,08 21,760 21,320 1.385
01/10/2019 22,490 22,530 0,00 22,620 22,120 400
30/09/2019 22,500 22,530 0,18 22,550 22,480 773
27/09/2019 22,520 22,490 -1,40 22,520 22,360 1.142
26/09/2019 22,680 22,810 0,00 22,680 22,600 168
25/09/2019 22,670 22,810 -0,83 22,810 22,340 3.942
24/09/2019 23,160 23,000 -6,47 23,400 22,990 3.586
23/09/2019 23,010 24,590 0,00 23,810 23,010 307
20/09/2019 24,200 24,590 0,00 24,200 24,140 93
19/09/2019 23,710 24,590 0,00 24,430 23,710 243
18/09/2019 24,490 24,590 0,49 24,750 23,010 1.046
17/09/2019 25,000 24,470 -2,97 25,000 24,450 2.283
16/09/2019 25,350 25,220 -1,10 25,350 24,790 2.520
13/09/2019 25,230 25,500 2,00 25,700 25,230 1.359
12/09/2019 25,380 25,000 -1,03 25,380 24,930 1.161
11/09/2019 25,780 25,260 0,00 26,000 25,200 3.731
10/09/2019 24,570 25,260 3,65 25,420 24,570 2.600
09/09/2019 24,190 24,370 1,54 24,500 24,000 1.271
06/09/2019 25,000 24,000 -1,60 25,000 23,970 2.540
05/09/2019 23,990 24,390 3,92 24,450 23,530 2.111
04/09/2019 23,780 23,470 4,82 23,780 23,280 3.234
03/09/2019 22,500 22,390 -0,49 22,740 22,390 1.400
02/09/2019 21,810 22,500 5,93 22,500 21,810 3.697
30/08/2019 20,500 21,240 0,00 21,740 20,500 289
29/08/2019 20,800 21,240 2,86 22,050 20,660 4.628
28/08/2019 20,560 20,650 3,20 20,740 20,540 3.857
27/08/2019 19,920 20,010 0,00 20,620 19,920 248
26/08/2019 19,960 20,010 -3,71 20,160 19,750 3.461
23/08/2019 21,000 20,780 -1,05 22,040 19,680 2.760
22/08/2019 20,750 21,000 6,22 21,250 20,620 1.282
21/08/2019 20,370 19,770 0,00 20,780 20,370 237
20/08/2019 20,410 19,770 0,00 20,410 20,270 137
19/08/2019 19,715 19,770 0,00 20,250 19,715 41
16/08/2019 20,000 19,770 0,01 20,000 19,100 138
15/08/2019 19,434 19,768 0,95 19,768 18,679 1.890
14/08/2019 20,013 19,582 -8,57 20,013 19,380 2.924
13/08/2019 19,631 21,417 6,96 21,417 19,533 1.244
12/08/2019 19,493 20,023 0,00 19,493 19,493 8
09/08/2019 21,103 20,023 0,00 21,103 20,171 277
08/08/2019 20,347 20,023 0,00 20,553 20,298 401
07/08/2019 20,043 20,023 0,00 20,318 19,827 135
06/08/2019 19,906 20,023 2,77 20,023 19,533 1.475
05/08/2019 19,518 19,483 -3,17 19,847 19,125 3.582
02/08/2019 20,514 20,121 -3,67 20,524 19,631 9.896
01/08/2019 21,937 20,887 -4,66 21,937 20,710 1.046
31/07/2019 21,986 21,908 -0,71 22,281 21,515 539
30/07/2019 22,595 22,065 -6,26 22,595 21,986 1.681
29/07/2019 23,753 23,537 0,00 23,753 22,634 91
26/07/2019 23,135 23,537 0,00 23,145 23,076 54
25/07/2019 23,616 23,537 -2,04 23,920 23,488 564
24/07/2019 23,400 24,028 0,00 23,920 23,400 109
23/07/2019 23,243 24,028 7,37 24,146 23,243 2.223
22/07/2019 22,732 22,379 0,00 23,341 22,732 395
19/07/2019 22,507 22,379 0,00 22,526 22,507 16
18/07/2019 22,536 22,379 0,00 22,536 22,458 36
17/07/2019 22,575 22,379 0,00 22,575 22,487 70
16/07/2019 23,125 22,379 0,00 23,439 22,988 352
15/07/2019 22,821 22,379 0,00 22,821 22,585 147
12/07/2019 22,104 22,379 0,09 22,507 22,104 683
11/07/2019 22,683 22,359 -0,09 22,723 22,153 873
10/07/2019 22,104 22,379 0,00 22,752 22,104 429
09/07/2019 22,350 22,379 -3,39 22,507 22,143 799
08/07/2019 23,910 23,164 -0,17 23,910 22,929 1.376
05/07/2019 23,753 23,203 -4,64 23,753 23,164 976
04/07/2019 23,999 24,332 0,00 24,175 23,999 214
03/07/2019 23,969 24,332 0,00 23,999 23,841 66
02/07/2019 23,724 24,332 0,00 23,979 23,724 144
01/07/2019 24,686 24,332 0,00 24,686 24,381 92
28/06/2019 24,440 24,332 0,20 24,587 24,322 2.074
27/06/2019 24,293 24,283 0,37 24,587 23,380 1.663
26/06/2019 23,233 24,195 1,36 24,352 23,233 1.401
25/06/2019 22,938 23,871 0,00 23,498 22,938 379
24/06/2019 21,986 23,871 0,00 23,999 21,986 211
21/06/2019 23,949 23,871 0,08 24,087 23,763 1.118
20/06/2019 23,792 23,851 1,42 24,067 23,635 574
19/06/2019 23,949 23,518 0,17 23,949 23,459 914
18/06/2019 22,919 23,478 2,84 23,694 22,830 1.540
17/06/2019 23,046 22,830 0,00 23,046 22,585 297
14/06/2019 23,066 22,830 -1,69 23,076 22,762 1.597
13/06/2019 22,811 23,223 0,64 23,419 22,811 881
12/06/2019 23,361 23,076 0,47 23,429 22,575 1.009
11/06/2019 22,320 22,968 4,70 23,066 22,320 1.170
10/06/2019 21,937 21,937 1,64 22,016 21,849 769
07/06/2019 21,466 21,584 0,00 21,672 21,466 458
06/06/2019 21,103 21,584 -1,17 21,682 21,103 3.235
05/06/2019 21,770 21,839 1,37 21,839 21,770 510
04/06/2019 21,250 21,545 6,04 21,633 21,250 516
03/06/2019 20,180 20,318 0,00 20,465 20,180 40
31/05/2019 20,494 20,318 -1,76 20,494 20,121 1.209
30/05/2019 20,740 20,681 0,00 20,799 20,642 183
29/05/2019 21,103 20,681 -3,13 21,103 20,593 2.726
28/05/2019 21,653 21,348 -1,05 21,653 21,348 2.450
27/05/2019 21,299 21,574 0,00 21,780 21,299 79
24/05/2019 21,348 21,574 3,83 21,604 21,348 1.009
23/05/2019 21,545 20,779 -4,64 21,545 20,759 3.022
22/05/2019 22,291 21,790 -1,33 22,359 21,594 2.458
21/05/2019 21,790 22,085 1,08 22,153 21,790 1.623
20/05/2019 22,723 21,849 -3,84 22,723 21,790 2.860
17/05/2019 22,988 22,723 0,70 22,988 22,664 1.400
16/05/2019 23,076 22,565 -0,17 23,076 22,516 3.280
15/05/2019 22,680 22,603 -0,34 22,873 22,410 1.429
14/05/2019 23,183 22,680 0,73 23,183 22,477 8.707
13/05/2019 23,434 22,516 -5,01 23,434 22,506 1.778
10/05/2019 22,700 23,704 3,54 24,235 22,700 5.353
09/05/2019 24,071 22,893 -5,80 24,071 22,719 13.215
08/05/2019 24,583 24,303 -3,60 25,433 24,148 2.942
07/05/2019 24,168 25,211 0,00 25,694 24,168 476
06/05/2019 24,796 25,211 -2,39 25,424 24,409 2.358
03/05/2019 26,438 25,829 -2,27 26,438 25,684 4.512
02/05/2019 26,293 26,428 -0,58 26,428 26,022 1.486
30/04/2019 26,660 26,583 -1,78 26,766 26,438 950
29/04/2019 26,998 27,066 0,32 27,085 26,998 3.184
26/04/2019 26,805 26,979 0,58 26,979 26,563 1.177
25/04/2019 28,012 26,824 -7,80 28,070 26,824 2.888
24/04/2019 28,630 29,094 0,00 28,630 28,302 210
23/04/2019 28,350 29,094 0,07 29,094 28,350 575
18/04/2019 28,940 29,075 1,01 29,084 28,418 592
17/04/2019 27,877 28,785 3,08 28,978 27,877 3.497
16/04/2019 28,225 27,925 0,00 28,225 27,858 36
15/04/2019 28,109 27,925 0,21 28,205 27,819 2.256
12/04/2019 26,785 27,867 2,38 28,012 26,785 8.298
11/04/2019 26,766 27,220 0,00 27,046 26,766 439
10/04/2019 27,104 27,220 0,00 27,143 26,563 21
09/04/2019 26,863 27,220 0,00 27,268 26,863 182
08/04/2019 27,433 27,220 0,11 27,433 26,776 3.263
05/04/2019 27,336 27,191 0,68 27,751 26,988 2.087
04/04/2019 26,930 27,008 0,50 27,095 26,756 1.613
03/04/2019 26,563 26,872 2,24 26,901 26,563 589
02/04/2019 25,974 26,283 2,83 26,370 25,858 821
01/04/2019 25,056 25,559 5,00 25,646 25,056 1.512
29/03/2019 24,274 24,342 0,00 24,921 24,274 108
28/03/2019 24,631 24,342 0,04 26,563 24,148 779
27/03/2019 24,931 24,332 -1,14 25,230 24,332 1.172
26/03/2019 24,931 24,612 0,00 24,931 24,776 232
25/03/2019 24,680 24,612 -2,00 24,680 24,158 2.136
22/03/2019 27,046 25,114 -8,45 27,046 25,095 6.992
21/03/2019 27,056 27,433 -1,05 27,800 27,046 1.714
20/03/2019 27,877 27,722 -1,71 27,877 27,587 963
19/03/2019 27,829 28,205 0,93 28,292 27,829 502
18/03/2019 27,249 27,945 5,01 28,012 27,249 1.957
15/03/2019 26,814 26,612 0,00 26,814 26,612 211
14/03/2019 26,892 26,612 0,00 26,892 26,631 367
13/03/2019 26,612 26,612 0,00 26,708 26,563 276
12/03/2019 27,336 26,612 0,00 27,336 26,805 256
11/03/2019 26,428 26,612 0,80 26,631 26,428 1.268
08/03/2019 26,370 26,399 -1,16 26,486 26,080 3.614
07/03/2019 27,220 26,708 -2,95 27,220 26,708 2.077
06/03/2019 28,292 27,520 -0,84 28,292 27,317 1.411
05/03/2019 27,848 27,751 0,24 27,848 27,597 686
04/03/2019 27,684 27,684 1,09 27,684 27,655 700
01/03/2019 27,722 27,384 0,22 27,722 27,317 1.865
28/02/2019 27,553 27,325 -1,51 27,553 26,981 1.686
27/02/2019 27,553 27,744 1,78 27,925 27,553 550
26/02/2019 28,602 27,258 0,00 28,602 27,086 92
25/02/2019 27,191 27,258 2,40 27,553 25,904 2.061
22/02/2019 25,742 26,619 1,60 26,886 25,742 2.150
21/02/2019 26,162 26,200 0,55 26,314 26,114 602
20/02/2019 24,998 26,057 1,94 26,076 24,998 3.500
19/02/2019 24,646 25,561 0,00 25,904 24,646 405
18/02/2019 25,885 25,561 0,00 25,885 25,513 16
15/02/2019 25,151 25,561 -0,07 25,561 24,922 2.042
14/02/2019 25,742 25,580 0,86 25,742 25,284 925
13/02/2019 24,989 25,361 0,00 25,399 24,989 68
12/02/2019 25,275 25,361 -0,82 25,389 25,170 659
11/02/2019 25,723 25,570 -0,59 26,152 25,265 2.601
08/02/2019 25,761 25,723 -1,96 25,847 25,466 1.216
07/02/2019 28,288 26,238 -3,78 28,288 26,085 4.034
06/02/2019 27,630 27,267 7,32 27,763 26,953 7.441
05/02/2019 25,151 25,408 2,50 25,408 25,151 1.046
04/02/2019 24,789 24,789 -2,66 25,466 24,789 1.600
01/02/2019 26,219 25,466 0,00 26,219 25,523 181
31/01/2019 24,217 25,466 -0,15 25,656 24,217 678
30/01/2019 25,408 25,504 0,30 25,771 25,408 851
29/01/2019 22,939 25,427 -0,19 26,505 22,939 1.714
28/01/2019 25,742 25,475 0,11 25,790 25,446 2.824
25/01/2019 24,789 25,446 2,69 25,570 24,789 5.127
24/01/2019 24,169 24,779 3,18 24,903 24,169 1.122
23/01/2019 23,625 24,016 -0,04 24,598 23,625 560
22/01/2019 26,505 24,026 -2,78 26,505 24,026 1.469
21/01/2019 24,874 24,712 0,23 25,218 24,627 656
18/01/2019 24,789 24,655 1,93 24,979 24,493 1.694
17/01/2019 23,673 24,188 0,00 23,978 23,673 135
16/01/2019 24,188 24,188 2,38 24,350 24,188 1.023
15/01/2019 24,054 23,625 0,00 24,064 23,568 35
14/01/2019 23,625 23,625 -3,69 23,625 23,606 525
11/01/2019 24,855 24,531 0,00 24,855 24,417 206
10/01/2019 24,121 24,531 0,47 24,531 23,826 17.146
09/01/2019 24,312 24,417 1,91 24,636 24,312 1.227
08/01/2019 24,074 23,959 2,70 24,197 23,749 3.437
07/01/2019 23,683 23,330 1,33 23,835 23,206 951
04/01/2019 21,719 23,025 4,73 23,092 21,719 12.021
03/01/2019 20,098 21,986 0,00 21,700 20,098 387
02/01/2019 21,986 21,986 3,41 21,986 21,089 532
31/12/2018 21,480 21,261 0,00 22,024 21,480 255
28/12/2018 21,919 21,261 2,06 21,919 20,432 2.789
27/12/2018 21,766 20,832 -1,67 21,776 20,651 1.908
24/12/2018 20,861 21,185 0,00 21,099 20,861 322
21/12/2018 20,737 21,185 0,54 21,232 20,498 2.249
20/12/2018 21,080 21,070 -3,91 21,290 20,880 2.238
19/12/2018 21,938 21,928 0,44 22,100 21,099 1.502
18/12/2018 21,928 21,833 -4,58 22,205 21,175 15.491
17/12/2018 22,024 22,882 0,00 22,462 22,024 236
14/12/2018 22,119 22,882 0,00 22,348 22,119 345
13/12/2018 23,530 22,882 -0,37 23,530 22,806 3.031
12/12/2018 22,481 22,968 0,29 23,501 22,481 508
11/12/2018 22,291 22,901 3,09 22,901 22,291 742
10/12/2018 22,396 22,214 -2,92 22,786 22,100 2.872
07/12/2018 23,349 22,882 -1,96 23,683 22,882 2.348
06/12/2018 22,882 23,339 -2,08 23,349 22,758 757
05/12/2018 24,045 23,835 -7,58 24,045 23,664 1.075
04/12/2018 24,522 25,790 0,00 24,522 24,321 177
03/12/2018 26,018 25,790 8,63 26,018 25,351 1.167
30/11/2018 23,835 23,740 -3,60 23,835 23,254 3.590
29/11/2018 25,475 24,627 1,21 25,694 24,627 2.741
28/11/2018 23,835 24,331 0,00 25,303 23,835 145
27/11/2018 24,407 24,331 -0,27 24,541 24,016 1.020
26/11/2018 24,627 24,398 1,55 24,627 24,312 696
23/11/2018 24,026 24,026 1,94 24,522 24,026 513
22/11/2018 24,426 23,568 0,00 24,741 24,426 58
21/11/2018 25,189 23,568 0,98 25,189 23,358 611
20/11/2018 24,159 23,339 -6,21 24,188 23,092 9.296
19/11/2018 24,932 24,884 0,00 24,932 24,493 284
16/11/2018 24,979 24,884 -0,80 25,189 24,493 2.154
15/11/2018 24,798 25,084 0,11 25,370 24,798 677
14/11/2018 25,414 25,056 -1,48 25,414 25,047 1.246
13/11/2018 26,336 25,432 -4,49 26,458 25,414 2.481
12/11/2018 26,590 26,628 -0,04 26,995 26,411 830
09/11/2018 27,296 26,637 -9,03 27,541 26,553 4.577
08/11/2018 29,226 29,282 0,00 29,414 28,764 280
07/11/2018 29,885 29,282 -0,03 29,885 29,282 27.031
06/11/2018 29,273 29,292 -0,06 29,546 29,075 818
05/11/2018 29,310 29,310 -0,19 29,310 27,936 5.267
02/11/2018 30,308 29,367 6,34 30,308 29,367 1.983
01/11/2018 28,153 27,616 0,00 28,943 28,153 103
31/10/2018 27,475 27,616 -4,18 28,124 27,108 1.317
30/10/2018 28,557 28,821 0,00 28,557 28,237 187
29/10/2018 28,049 28,821 0,00 29,583 28,049 120
26/10/2018 29,367 28,821 -6,07 29,433 28,764 26.368
25/10/2018 29,715 30,685 0,06 30,685 29,715 24.694
24/10/2018 30,299 30,666 -4,18 30,816 30,299 1.373
23/10/2018 32,012 32,002 -2,24 32,012 31,701 22.334
22/10/2018 32,774 32,736 -6,46 32,991 32,661 2.262
19/10/2018 33,461 34,995 0,00 33,810 33,461 54
18/10/2018 34,930 34,995 0,08 34,995 34,911 761
17/10/2018 34,167 34,967 0,00 35,061 34,167 25
16/10/2018 34,412 34,967 0,00 34,412 34,007 246
publicidad
publicidad