Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

APERAM (APAM)APERAM (APAM)

0,190,83 %
22,99

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
16/07/2019 23,560 22,800 0,00 23,880 23,420 352
15/07/2019 23,250 22,800 0,00 23,250 23,010 147
12/07/2019 22,520 22,800 0,09 22,930 22,520 683
11/07/2019 23,110 22,780 -0,09 23,150 22,570 873
10/07/2019 22,520 22,800 0,00 23,180 22,520 429
09/07/2019 22,770 22,800 -3,39 22,930 22,560 799
08/07/2019 24,360 23,600 -0,17 24,360 23,360 1.376
05/07/2019 24,200 23,640 -4,64 24,200 23,600 976
04/07/2019 24,450 24,790 0,00 24,630 24,450 214
03/07/2019 24,420 24,790 0,00 24,450 24,290 66
02/07/2019 24,170 24,790 0,00 24,430 24,170 144
01/07/2019 25,150 24,790 0,00 25,150 24,840 92
28/06/2019 24,900 24,790 0,20 25,050 24,780 2.074
27/06/2019 24,750 24,740 0,37 25,050 23,820 1.663
26/06/2019 23,670 24,650 1,36 24,810 23,670 1.401
25/06/2019 23,370 24,320 0,00 23,940 23,370 379
24/06/2019 22,400 24,320 0,00 24,450 22,400 211
21/06/2019 24,400 24,320 0,08 24,540 24,210 1.118
20/06/2019 24,240 24,300 1,42 24,520 24,080 574
19/06/2019 24,400 23,960 0,17 24,400 23,900 914
18/06/2019 23,350 23,920 2,84 24,140 23,260 1.540
17/06/2019 23,480 23,260 0,00 23,480 23,010 297
14/06/2019 23,500 23,260 -1,69 23,510 23,190 1.597
13/06/2019 23,240 23,660 0,64 23,860 23,240 881
12/06/2019 23,800 23,510 0,47 23,870 23,000 1.009
11/06/2019 22,740 23,400 4,70 23,500 22,740 1.170
10/06/2019 22,350 22,350 1,64 22,430 22,260 769
07/06/2019 21,870 21,990 0,00 22,080 21,870 458
06/06/2019 21,500 21,990 -1,17 22,090 21,500 3.235
05/06/2019 22,180 22,250 1,37 22,250 22,180 510
04/06/2019 21,650 21,950 6,04 22,040 21,650 516
03/06/2019 20,560 20,700 0,00 20,850 20,560 40
31/05/2019 20,880 20,700 -1,76 20,880 20,500 1.209
30/05/2019 21,130 21,070 0,00 21,190 21,030 183
29/05/2019 21,500 21,070 -3,13 21,500 20,980 2.726
28/05/2019 22,060 21,750 -1,05 22,060 21,750 2.450
27/05/2019 21,700 21,980 0,00 22,190 21,700 79
24/05/2019 21,750 21,980 3,83 22,010 21,750 1.009
23/05/2019 21,950 21,170 -4,64 21,950 21,150 3.022
22/05/2019 22,710 22,200 -1,33 22,780 22,000 2.458
21/05/2019 22,200 22,500 1,08 22,570 22,200 1.623
20/05/2019 23,150 22,260 -3,84 23,150 22,200 2.860
17/05/2019 23,420 23,150 0,70 23,420 23,090 1.400
16/05/2019 23,510 22,990 -0,17 23,510 22,940 3.280
15/05/2019 23,107 23,028 -0,34 23,304 22,831 1.429
14/05/2019 23,619 23,107 0,73 23,619 22,900 8.707
13/05/2019 23,875 22,940 -5,01 23,875 22,930 1.778
10/05/2019 23,127 24,150 3,54 24,691 23,127 5.353
09/05/2019 24,524 23,323 -5,80 24,524 23,146 13.215
08/05/2019 25,046 24,760 -3,60 25,912 24,603 2.942
07/05/2019 24,622 25,685 0,00 26,177 24,622 476
06/05/2019 25,262 25,685 -2,39 25,902 24,868 2.358
03/05/2019 26,935 26,315 -2,27 26,935 26,168 4.512
02/05/2019 26,788 26,925 -0,58 26,925 26,512 1.486
30/04/2019 27,161 27,083 -1,78 27,270 26,935 950
29/04/2019 27,506 27,575 0,32 27,594 27,506 3.184
26/04/2019 27,309 27,486 0,58 27,486 27,063 1.177
25/04/2019 28,539 27,329 -7,80 28,598 27,329 2.888
24/04/2019 29,169 29,641 0,00 29,169 28,834 210
23/04/2019 28,884 29,641 0,07 29,641 28,884 575
18/04/2019 29,484 29,622 1,01 29,632 28,953 592
17/04/2019 28,401 29,327 3,08 29,523 28,401 3.497
16/04/2019 28,756 28,451 0,00 28,756 28,382 36
15/04/2019 28,638 28,451 0,21 28,736 28,342 2.256
12/04/2019 27,289 28,392 2,38 28,539 27,289 8.298
11/04/2019 27,270 27,732 0,00 27,555 27,270 439
10/04/2019 27,614 27,732 0,00 27,654 27,063 21
09/04/2019 27,368 27,732 0,00 27,781 27,368 182
08/04/2019 27,949 27,732 0,11 27,949 27,280 3.263
05/04/2019 27,850 27,703 0,68 28,274 27,496 2.087
04/04/2019 27,437 27,516 0,50 27,604 27,260 1.613
03/04/2019 27,063 27,378 2,24 27,407 27,063 589
02/04/2019 26,463 26,778 2,83 26,866 26,345 821
01/04/2019 25,528 26,040 5,00 26,128 25,528 1.512
29/03/2019 24,731 24,800 0,00 25,390 24,731 108
28/03/2019 25,095 24,800 0,04 27,063 24,603 779
27/03/2019 25,400 24,790 -1,14 25,705 24,790 1.172
26/03/2019 25,400 25,075 0,00 25,400 25,242 232
25/03/2019 25,144 25,075 -2,00 25,144 24,613 2.136
22/03/2019 27,555 25,587 -8,45 27,555 25,567 6.992
21/03/2019 27,565 27,949 -1,05 28,323 27,555 1.714
20/03/2019 28,401 28,244 -1,71 28,401 28,106 963
19/03/2019 28,352 28,736 0,93 28,825 28,352 502
18/03/2019 27,762 28,470 5,01 28,539 27,762 1.957
15/03/2019 27,319 27,112 0,00 27,319 27,112 211
14/03/2019 27,398 27,112 0,00 27,398 27,132 367
13/03/2019 27,112 27,112 0,00 27,211 27,063 276
12/03/2019 27,850 27,112 0,00 27,850 27,309 256
11/03/2019 26,925 27,112 0,80 27,132 26,925 1.268
08/03/2019 26,866 26,896 -1,16 26,984 26,571 3.614
07/03/2019 27,732 27,211 -2,95 27,732 27,211 2.077
06/03/2019 28,825 28,037 -0,84 28,825 27,831 1.411
05/03/2019 28,372 28,274 0,24 28,372 28,116 686
04/03/2019 28,205 28,205 1,09 28,205 28,175 700
01/03/2019 28,244 27,900 0,22 28,244 27,831 1.865
28/02/2019 28,072 27,839 -1,51 28,072 27,489 1.686
27/02/2019 28,072 28,266 1,78 28,451 28,072 550
26/02/2019 29,140 27,771 0,00 29,140 27,596 92
25/02/2019 27,703 27,771 2,40 28,072 26,391 2.061
22/02/2019 26,226 27,120 1,60 27,392 26,226 2.150
21/02/2019 26,654 26,693 0,55 26,809 26,605 602
20/02/2019 25,469 26,547 1,94 26,566 25,469 3.500
19/02/2019 25,109 26,042 0,00 26,391 25,109 405
18/02/2019 26,372 26,042 0,00 26,372 25,993 16
15/02/2019 25,624 26,042 -0,07 26,042 25,391 2.042
14/02/2019 26,226 26,061 0,86 26,226 25,760 925
13/02/2019 25,459 25,838 0,00 25,877 25,459 68
12/02/2019 25,750 25,838 -0,82 25,867 25,643 659
11/02/2019 26,207 26,051 -0,59 26,644 25,741 2.601
08/02/2019 26,246 26,207 -1,96 26,333 25,945 1.216
07/02/2019 28,820 26,731 -3,78 28,820 26,576 4.034
06/02/2019 28,150 27,780 7,32 28,286 27,460 7.441
05/02/2019 25,624 25,886 2,50 25,886 25,624 1.046
04/02/2019 25,255 25,255 -2,66 25,945 25,255 1.600
01/02/2019 26,712 25,945 0,00 26,712 26,003 181
31/01/2019 24,672 25,945 -0,15 26,139 24,672 678
30/01/2019 25,886 25,983 0,30 26,255 25,886 851
29/01/2019 23,371 25,906 -0,19 27,003 23,371 1.714
28/01/2019 26,226 25,954 0,11 26,275 25,925 2.824
25/01/2019 25,255 25,925 2,69 26,051 25,255 5.127
24/01/2019 24,624 25,245 3,18 25,372 24,624 1.122
23/01/2019 24,070 24,468 -0,04 25,061 24,070 560
22/01/2019 27,003 24,478 -2,78 27,003 24,478 1.469
21/01/2019 25,342 25,177 0,23 25,692 25,090 656
18/01/2019 25,255 25,119 1,93 25,449 24,954 1.694
17/01/2019 24,118 24,643 0,00 24,429 24,118 135
16/01/2019 24,643 24,643 2,38 24,808 24,643 1.023
15/01/2019 24,507 24,070 0,00 24,517 24,012 35
14/01/2019 24,070 24,070 -3,69 24,070 24,050 525
11/01/2019 25,323 24,993 0,00 25,323 24,876 206
10/01/2019 24,575 24,993 0,47 24,993 24,274 17.146
09/01/2019 24,769 24,876 1,91 25,100 24,769 1.227
08/01/2019 24,526 24,410 2,70 24,653 24,196 3.437
07/01/2019 24,128 23,769 1,33 24,284 23,643 951
04/01/2019 22,127 23,458 4,73 23,526 22,127 12.021
03/01/2019 20,476 22,399 0,00 22,108 20,476 387
02/01/2019 22,399 22,399 3,41 22,399 21,486 532
31/12/2018 21,884 21,661 0,00 22,438 21,884 255
28/12/2018 22,331 21,661 2,06 22,331 20,816 2.789
27/12/2018 22,176 21,224 -1,67 22,186 21,039 1.908
24/12/2018 21,253 21,583 0,00 21,496 21,253 322
21/12/2018 21,127 21,583 0,54 21,632 20,884 2.249
20/12/2018 21,476 21,467 -3,91 21,690 21,272 2.238
19/12/2018 22,351 22,341 0,44 22,516 21,496 1.502
18/12/2018 22,341 22,244 -4,58 22,623 21,574 15.491
17/12/2018 22,438 23,312 0,00 22,885 22,438 236
14/12/2018 22,535 23,312 0,00 22,768 22,535 345
13/12/2018 23,973 23,312 -0,37 23,973 23,235 3.031
12/12/2018 22,904 23,400 0,29 23,944 22,904 508
11/12/2018 22,710 23,332 3,09 23,332 22,710 742
10/12/2018 22,817 22,632 -2,92 23,215 22,516 2.872
07/12/2018 23,788 23,312 -1,96 24,128 23,312 2.348
06/12/2018 23,312 23,779 -2,08 23,788 23,186 757
05/12/2018 24,497 24,284 -7,58 24,497 24,109 1.075
04/12/2018 24,983 26,275 0,00 24,983 24,779 177
03/12/2018 26,508 26,275 8,63 26,508 25,828 1.167
30/11/2018 24,284 24,186 -3,60 24,284 23,691 3.590
29/11/2018 25,954 25,090 1,21 26,178 25,090 2.741
28/11/2018 24,284 24,789 0,00 25,779 24,284 145
27/11/2018 24,866 24,789 -0,27 25,002 24,468 1.020
26/11/2018 25,090 24,857 1,55 25,090 24,769 696
23/11/2018 24,478 24,478 1,94 24,983 24,478 513
22/11/2018 24,886 24,012 0,00 25,206 24,886 58
21/11/2018 25,663 24,012 0,98 25,663 23,798 611
20/11/2018 24,614 23,779 -6,21 24,643 23,526 9.296
19/11/2018 25,401 25,352 0,00 25,401 24,954 284
16/11/2018 25,449 25,352 -0,80 25,663 24,954 2.154
15/11/2018 25,265 25,556 0,11 25,847 25,265 677
14/11/2018 25,892 25,527 -1,48 25,892 25,518 1.246
13/11/2018 26,831 25,911 -4,49 26,956 25,892 2.481
12/11/2018 27,090 27,129 -0,04 27,503 26,908 830
09/11/2018 27,810 27,138 -9,03 28,059 27,052 4.577
08/11/2018 29,775 29,833 0,00 29,967 29,306 280
07/11/2018 30,447 29,833 -0,03 30,447 29,833 27.031
06/11/2018 29,823 29,843 -0,06 30,102 29,622 818
05/11/2018 29,862 29,862 -0,19 29,862 28,462 5.267
02/11/2018 30,878 29,919 6,34 30,878 29,919 1.983
01/11/2018 28,682 28,136 0,00 29,488 28,682 103
31/10/2018 27,992 28,136 -4,18 28,653 27,618 1.317
30/10/2018 29,095 29,363 0,00 29,095 28,769 187
29/10/2018 28,577 29,363 0,00 30,140 28,577 120
26/10/2018 29,919 29,363 -6,07 29,986 29,306 26.368
25/10/2018 30,274 31,262 0,06 31,262 30,274 24.694
24/10/2018 30,869 31,243 -4,18 31,396 30,869 1.373
23/10/2018 32,614 32,604 -2,24 32,614 32,298 22.334
22/10/2018 33,391 33,352 -6,46 33,611 33,276 2.262
19/10/2018 34,091 35,654 0,00 34,446 34,091 54
18/10/2018 35,587 35,654 0,08 35,654 35,568 761
17/10/2018 34,810 35,625 0,00 35,721 34,810 25
16/10/2018 35,059 35,625 0,00 35,059 34,647 246
15/10/2018 35,002 35,625 0,00 35,002 34,321 418
12/10/2018 35,491 35,625 0,00 35,491 35,251 73
11/10/2018 35,587 35,625 -6,92 35,663 35,405 2.160
10/10/2018 36,977 38,272 0,00 37,044 36,699 248
09/10/2018 37,725 38,272 0,00 37,764 37,322 169
08/10/2018 38,627 38,272 0,00 38,627 37,514 194
05/10/2018 38,751 38,272 -2,06 38,751 36,747 952
04/10/2018 38,933 39,077 0,69 39,087 38,521 919
03/10/2018 36,440 38,809 2,74 38,838 36,440 8.653
02/10/2018 37,955 37,773 0,00 37,955 37,907 331
01/10/2018 37,975 37,773 0,00 38,022 37,927 71
28/09/2018 37,735 37,773 0,08 37,840 37,735 926
27/09/2018 37,332 37,744 0,00 37,764 37,332 280
26/09/2018 37,620 37,744 0,00 37,620 37,514 79
25/09/2018 37,811 37,744 2,18 37,984 37,668 1.935
24/09/2018 37,792 36,939 0,00 37,792 37,677 210
21/09/2018 37,955 36,939 0,00 37,975 37,955 34
20/09/2018 37,955 36,939 0,00 38,128 37,955 111
19/09/2018 37,735 36,939 0,00 38,080 37,735 307
18/09/2018 36,622 36,939 2,09 37,217 36,622 504
17/09/2018 35,481 36,181 -0,19 36,181 35,481 789
14/09/2018 36,028 36,248 0,00 36,028 36,028 5
13/09/2018 36,076 36,248 0,00 36,076 35,999 167
12/09/2018 35,942 36,248 0,00 35,942 35,942 1
11/09/2018 35,865 36,248 0,00 35,865 35,587 395
10/09/2018 35,692 36,248 0,00 35,836 35,692 120
07/09/2018 35,002 36,248 0,00 35,558 35,002 203
06/09/2018 35,855 36,248 0,00 36,114 35,692 497
05/09/2018 36,277 36,248 -3,18 36,373 36,037 1.861
04/09/2018 37,438 37,438 0,00 37,438 37,438 --
03/09/2018 37,159 37,438 0,00 37,159 37,035 95
31/08/2018 37,332 37,438 0,00 37,332 37,246 28
30/08/2018 37,783 37,438 -2,64 37,783 37,322 790
29/08/2018 38,454 38,454 0,00 38,454 38,454 --
28/08/2018 38,521 38,454 0,00 38,521 38,243 84
27/08/2018 38,636 38,454 3,03 38,636 38,262 1.952
24/08/2018 38,857 37,322 0,00 38,857 38,857 220
23/08/2018 37,322 37,322 0,00 37,322 37,322 --
22/08/2018 38,128 37,322 0,00 38,205 38,128 4
21/08/2018 37,514 37,322 0,00 37,687 37,514 173
20/08/2018 37,514 37,322 -1,89 37,562 35,855 3.160
17/08/2018 36,853 38,042 0,00 37,121 36,440 195
16/08/2018 36,057 38,042 0,01 38,636 36,057 40
15/08/2018 36,962 38,037 0,00 36,962 35,669 107
14/08/2018 38,037 38,037 -1,28 38,046 38,037 815
13/08/2018 38,664 38,531 0,00 38,664 38,664 80
10/08/2018 39,140 38,531 -1,55 39,140 38,483 7.849
09/08/2018 38,902 39,140 -0,10 39,387 38,902 616
08/08/2018 38,968 39,178 2,97 39,225 38,968 827
07/08/2018 38,731 38,046 0,00 39,140 38,731 410
06/08/2018 38,788 38,046 -1,31 38,788 38,046 757
03/08/2018 38,712 38,550 0,00 39,254 38,579 42
02/08/2018 38,284 38,550 0,00 38,284 38,046 304
01/08/2018 37,913 38,550 0,00 38,360 37,913 136
31/07/2018 38,056 38,550 1,96 38,550 38,056 666
30/07/2018 35,184 37,808 0,00 38,293 35,184 250
27/07/2018 37,846 37,808 1,87 37,960 37,704 1.164
26/07/2018 37,333 37,114 0,33 37,571 37,114 1.502
25/07/2018 36,886 36,991 0,08 37,029 36,705 1.390
24/07/2018 36,838 36,962 2,86 37,209 36,838 537
23/07/2018 38,987 35,935 0,00 38,987 35,878 94
20/07/2018 35,079 35,935 -0,40 35,973 35,079 1.268
19/07/2018 36,201 36,078 0,82 36,886 35,507 2.056
18/07/2018 35,517 35,783 1,54 35,783 35,317 1.604
publicidad
publicidad