Vocento 15 años 13 de Diciembre, 10:11 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

APERAM (APAM)APERAM (APAM)

0,000,00 %
43,06

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
12/12/2017 42,885 43,060 0,41 43,060 42,885 823
11/12/2017 42,300 42,885 1,22 43,000 42,300 1.618
08/12/2017 42,370 42,370 0,00 42,370 42,370 300
07/12/2017 42,065 42,370 0,00 42,200 41,900 85
06/12/2017 41,000 42,370 0,00 41,870 41,000 170
05/12/2017 42,440 42,370 0,00 42,440 41,975 50
04/12/2017 42,000 42,370 0,00 42,690 42,000 468
01/12/2017 42,840 42,370 -2,20 43,100 42,000 518
30/11/2017 43,245 43,325 0,00 43,495 43,245 34
29/11/2017 43,010 43,325 0,00 43,595 43,010 425
28/11/2017 43,570 43,325 0,57 43,570 43,190 1.490
27/11/2017 44,020 43,080 0,00 44,020 44,000 118
24/11/2017 43,940 43,080 0,00 44,215 43,940 96
23/11/2017 43,755 43,080 0,00 43,755 43,755 24
22/11/2017 43,120 43,080 0,00 43,120 43,120 3
21/11/2017 43,295 43,080 0,00 43,320 43,295 12
20/11/2017 42,830 43,080 2,56 43,080 42,800 4.646
17/11/2017 41,005 42,005 -3,15 43,605 41,005 948
16/11/2017 43,490 43,370 0,00 43,560 43,490 21
15/11/2017 42,733 43,369 0,00 42,892 42,733 330
14/11/2017 43,394 43,369 0,00 43,394 43,369 204
13/11/2017 42,832 43,369 -1,62 43,533 42,832 5.910
10/11/2017 41,689 44,084 0,81 44,213 41,689 775
09/11/2017 45,317 43,731 -6,58 45,615 42,787 2.943
08/11/2017 45,903 46,812 0,00 45,982 45,774 37
07/11/2017 46,365 46,812 0,00 46,395 45,307 108
06/11/2017 46,241 46,812 0,00 46,241 46,241 10
03/11/2017 46,767 46,812 0,00 46,767 46,077 168
02/11/2017 46,762 46,812 0,00 46,907 46,479 296
01/11/2017 46,946 46,812 2,40 47,041 46,812 1.045
31/10/2017 44,586 45,714 2,46 45,714 44,586 933
30/10/2017 45,401 44,616 0,00 45,590 45,361 120
27/10/2017 45,416 44,616 -1,76 45,416 44,616 3.450
26/10/2017 46,738 45,416 -1,93 46,738 45,252 3.345
25/10/2017 46,077 46,310 -1,24 46,589 45,714 543
24/10/2017 46,380 46,892 0,39 46,907 46,380 877
23/10/2017 42,494 46,708 0,05 46,708 42,494 588
20/10/2017 44,725 46,683 0,20 46,708 44,725 2.727
19/10/2017 45,699 46,589 0,00 45,699 45,699 50
18/10/2017 46,121 46,589 0,00 46,608 46,057 110
17/10/2017 46,256 46,589 0,00 46,474 46,256 143
16/10/2017 46,146 46,589 0,00 46,708 46,067 423
13/10/2017 45,555 46,589 3,67 46,589 45,555 18.384
12/10/2017 43,309 44,939 0,00 45,267 43,309 216
11/10/2017 44,303 44,939 0,00 44,512 44,303 36
10/10/2017 44,353 44,939 0,00 44,353 44,288 26
09/10/2017 44,720 44,939 0,00 44,720 44,551 162
06/10/2017 42,738 44,939 0,00 44,974 42,738 425
05/10/2017 43,726 44,939 -0,57 45,133 41,312 738
04/10/2017 42,733 45,197 4,87 45,371 42,733 895
03/10/2017 44,223 43,100 0,00 45,262 44,223 258
02/10/2017 44,194 43,100 0,00 44,194 43,910 50
29/09/2017 43,672 43,100 0,00 44,720 43,672 170
28/09/2017 42,733 43,100 0,00 42,733 42,733 21
27/09/2017 43,249 43,100 -1,32 43,533 42,762 548
26/09/2017 43,443 43,677 -3,48 43,771 43,399 863
25/09/2017 44,174 45,252 0,00 44,174 44,134 29
22/09/2017 43,408 45,252 0,00 43,751 43,408 290
21/09/2017 44,258 45,252 2,07 45,252 43,915 858
20/09/2017 44,487 44,333 0,00 44,750 44,487 28
19/09/2017 44,268 44,333 -1,29 44,442 44,223 540
18/09/2017 44,442 44,914 0,00 44,497 44,402 42
15/09/2017 44,253 44,914 0,00 44,392 44,253 98
14/09/2017 44,720 44,914 -1,70 45,456 44,720 1.155
13/09/2017 46,022 45,689 0,34 46,102 45,461 544
12/09/2017 45,391 45,535 0,00 46,022 45,391 172
11/09/2017 44,820 45,535 1,57 45,714 44,820 1.254
08/09/2017 44,730 44,830 0,00 45,217 44,730 347
07/09/2017 44,785 44,830 0,00 45,148 44,785 409
06/09/2017 44,934 44,830 0,00 44,934 44,820 367
05/09/2017 45,217 44,830 0,00 45,341 45,217 354
04/09/2017 44,377 44,830 2,67 44,969 44,377 1.142
01/09/2017 44,666 43,662 0,00 44,700 44,666 422
31/08/2017 44,353 43,662 0,00 44,745 44,353 355
30/08/2017 44,189 43,662 0,00 44,189 43,667 470
29/08/2017 42,454 43,662 0,00 42,454 42,454 11
28/08/2017 43,622 43,662 0,00 43,622 42,961 385
25/08/2017 43,662 43,662 0,39 43,662 43,533 833
24/08/2017 43,294 43,493 -0,69 43,498 43,135 1.457
23/08/2017 43,413 43,796 0,00 43,413 42,728 131
22/08/2017 42,509 43,796 5,73 43,796 42,509 2.159
21/08/2017 41,774 41,421 0,00 42,236 41,774 310
18/08/2017 41,282 41,421 0,00 41,282 40,119 168
17/08/2017 39,851 41,421 0,00 41,838 39,851 143
16/08/2017 41,048 41,421 0,11 41,048 41,048 200
15/08/2017 39,135 41,373 0,00 41,127 39,135 269
14/08/2017 41,452 41,373 -1,87 41,452 41,230 568
11/08/2017 41,916 42,162 0,00 41,916 41,132 219
10/08/2017 42,517 42,162 0,00 42,517 42,291 334
09/08/2017 41,748 42,162 3,60 42,409 41,748 608
08/08/2017 41,437 40,698 0,00 41,492 41,418 217
07/08/2017 40,402 40,698 0,04 41,748 40,402 2.021
04/08/2017 39,894 40,683 0,00 40,456 39,894 359
03/08/2017 40,436 40,683 0,00 40,436 39,056 122
02/08/2017 40,338 40,683 0,00 40,338 40,274 236
01/08/2017 40,308 40,683 0,00 40,308 40,308 14
31/07/2017 38,962 40,683 -0,78 41,753 38,962 797
28/07/2017 40,999 41,004 -0,96 42,626 40,930 772
27/07/2017 40,678 41,403 1,13 41,447 40,678 1.016
26/07/2017 40,333 40,939 -0,22 40,949 40,298 1.132
25/07/2017 39,450 41,028 -3,30 41,728 39,450 911
24/07/2017 41,018 42,429 0,00 41,403 41,018 303
21/07/2017 42,212 42,429 0,00 42,212 41,235 268
20/07/2017 42,365 42,429 2,10 42,902 42,271 1.330
19/07/2017 41,008 41,556 1,29 42,014 41,008 627
18/07/2017 40,767 41,028 0,00 41,423 40,579 209
17/07/2017 40,930 41,028 0,00 41,013 40,930 47
14/07/2017 41,147 41,028 0,37 41,147 40,782 971
13/07/2017 41,181 40,875 -0,80 42,039 38,464 2.341
12/07/2017 41,423 41,206 0,80 41,423 41,117 883
11/07/2017 40,116 40,880 1,53 40,915 40,116 629
10/07/2017 40,229 40,264 -1,13 40,264 39,707 675
07/07/2017 39,450 40,722 0,00 40,165 39,450 129
06/07/2017 40,022 40,722 0,00 40,062 39,509 233
05/07/2017 40,925 40,722 0,00 40,925 40,072 398
04/07/2017 40,491 40,722 0,00 40,930 40,491 185
03/07/2017 40,254 40,722 0,00 40,619 40,254 372
30/06/2017 39,800 40,722 0,00 40,239 39,786 416
29/06/2017 39,450 40,722 1,96 40,841 39,450 1.461
28/06/2017 39,845 39,938 -1,51 40,436 39,781 619
27/06/2017 39,795 40,550 0,00 40,377 39,795 109
26/06/2017 40,407 40,550 0,33 41,008 39,938 847
23/06/2017 39,460 40,417 3,80 40,417 39,460 1.581
22/06/2017 38,962 38,937 0,00 39,549 38,908 390
21/06/2017 37,971 38,937 0,00 40,412 37,971 262
20/06/2017 38,464 38,937 0,83 39,416 38,464 987
19/06/2017 38,286 38,617 0,00 39,253 38,286 441
16/06/2017 39,253 38,617 -2,21 39,253 38,449 1.446
15/06/2017 40,890 39,490 -4,21 40,890 39,411 9.525
14/06/2017 42,014 41,225 -1,88 42,014 40,930 9.082
13/06/2017 42,148 42,014 -0,51 42,261 42,014 6.316
12/06/2017 42,596 42,231 -1,56 42,596 42,014 1.013
09/06/2017 41,817 42,902 0,00 42,863 41,817 346
08/06/2017 41,650 42,902 0,00 42,789 41,650 261
07/06/2017 41,650 42,902 0,93 43,149 41,650 606
06/06/2017 41,650 42,508 0,00 41,931 41,650 89
05/06/2017 42,128 42,508 0,00 42,128 41,797 43
02/06/2017 42,749 42,508 2,04 42,986 41,650 1.833
01/06/2017 42,083 41,659 0,00 42,409 42,083 160
31/05/2017 42,320 41,659 -2,82 42,320 41,423 1.563
30/05/2017 42,488 42,868 0,00 42,606 42,419 115
29/05/2017 42,113 42,868 0,64 43,040 42,113 1.588
26/05/2017 42,882 42,596 -0,28 42,991 42,276 526
25/05/2017 43,691 42,715 -1,01 43,691 42,162 3.085
24/05/2017 43,149 43,149 1,51 43,553 41,916 1.303
23/05/2017 42,399 42,508 -0,69 43,149 42,212 600
22/05/2017 43,001 42,803 -0,30 43,001 42,399 1.996
19/05/2017 42,434 42,932 0,00 42,902 42,434 315
18/05/2017 42,606 42,932 -0,65 42,606 41,324 436
17/05/2017 43,311 43,213 -0,67 43,632 42,902 894
16/05/2017 43,592 43,504 0,89 43,888 43,499 870
15/05/2017 43,691 43,119 -0,58 44,283 42,705 1.597
12/05/2017 44,825 43,371 -0,42 44,845 43,070 1.331
11/05/2017 44,884 43,553 -4,72 45,032 42,720 11.141
10/05/2017 45,664 45,713 0,00 45,698 44,968 366
09/05/2017 45,604 45,713 2,05 45,940 45,407 2.614
08/05/2017 44,875 44,796 -0,13 45,146 44,796 1.857
05/05/2017 44,608 44,855 0,22 47,015 44,579 5.089
04/05/2017 45,057 44,756 -0,50 45,373 44,677 11.221
03/05/2017 44,914 44,983 -0,52 46,058 44,697 662
02/05/2017 45,526 45,220 -0,93 45,624 45,170 2.001
28/04/2017 45,318 45,644 -3,06 45,910 45,318 1.628
27/04/2017 47,034 47,084 0,00 47,034 45,417 150
26/04/2017 45,664 47,084 0,00 47,074 45,664 448
25/04/2017 45,664 47,084 5,04 47,133 45,664 857
24/04/2017 46,221 44,825 0,00 46,679 46,221 213
21/04/2017 46,078 44,825 0,00 46,078 45,644 72
20/04/2017 45,644 44,825 0,00 45,644 45,121 88
19/04/2017 44,199 44,825 2,09 45,180 44,199 638
18/04/2017 44,431 43,908 -2,36 44,431 43,785 1.166
13/04/2017 45,269 44,968 -1,30 45,269 44,914 808
12/04/2017 45,397 45,560 0,00 45,397 45,397 25
11/04/2017 45,151 45,560 -0,53 45,708 45,151 728
10/04/2017 47,833 45,802 -0,56 47,833 45,614 749
07/04/2017 45,368 46,058 0,00 45,368 45,126 131
06/04/2017 45,580 46,058 0,00 45,792 45,535 375
05/04/2017 45,368 46,058 1,01 46,186 45,368 786
04/04/2017 45,595 45,599 -1,98 45,812 45,585 584
03/04/2017 45,772 46,522 0,00 45,812 45,772 71
31/03/2017 45,812 46,522 2,17 46,551 45,812 845
30/03/2017 45,565 45,535 -0,90 46,058 45,387 1.622
29/03/2017 45,866 45,950 1,22 45,950 45,619 667
28/03/2017 44,875 45,397 0,00 46,186 44,875 456
27/03/2017 46,083 45,397 -2,46 46,354 45,027 522
24/03/2017 46,566 46,541 0,00 46,783 46,566 92
23/03/2017 46,058 46,541 1,05 46,768 46,058 534
22/03/2017 46,295 46,058 -3,71 46,295 45,664 1.372
21/03/2017 49,214 47,833 -0,23 49,214 47,039 631
20/03/2017 47,996 47,942 0,00 47,996 47,523 131
17/03/2017 47,912 47,942 -1,53 48,105 47,833 707
16/03/2017 47,750 48,686 4,34 48,879 47,750 1.721
15/03/2017 47,444 46,660 0,00 47,700 47,399 20
14/03/2017 46,877 46,660 0,00 47,409 46,522 287
13/03/2017 46,098 46,660 0,51 46,847 46,098 1.795
10/03/2017 46,058 46,423 0,15 46,660 46,058 2.750
09/03/2017 46,354 46,354 -1,13 46,625 46,088 2.667
08/03/2017 46,628 46,882 -3,39 50,906 46,011 5.651
07/03/2017 46,745 48,527 0,00 47,528 46,745 268
06/03/2017 46,990 48,527 0,00 47,146 46,657 393
03/03/2017 47,494 48,527 0,00 48,311 47,494 89
02/03/2017 48,385 48,527 0,00 48,546 48,385 67
01/03/2017 47,195 48,527 3,27 48,605 47,195 986
28/02/2017 46,794 46,990 0,00 46,946 46,755 122
27/02/2017 46,603 46,990 0,00 47,372 46,603 121
24/02/2017 46,990 46,990 -2,77 47,181 46,637 535
23/02/2017 48,243 48,331 -0,23 48,331 47,998 3.141
22/02/2017 48,458 48,444 0,00 48,458 48,395 19
21/02/2017 47,254 48,444 -0,03 48,669 47,254 1.858
20/02/2017 48,634 48,458 0,06 48,634 48,302 525
17/02/2017 47,969 48,429 -0,47 48,615 47,969 621
16/02/2017 48,492 48,659 -0,51 48,943 48,492 1.023
15/02/2017 49,143 48,909 0,19 49,143 48,732 870
14/02/2017 50,808 48,816 -2,38 50,808 48,458 1.600
13/02/2017 49,232 50,005 4,03 50,142 49,232 3.315
10/02/2017 48,576 48,067 4,95 48,576 47,465 11.122
09/02/2017 45,531 45,800 0,00 45,888 45,144 61
08/02/2017 45,781 45,800 0,92 46,305 45,781 927
07/02/2017 45,521 45,384 0,00 45,561 45,521 65
06/02/2017 45,399 45,384 0,54 45,800 45,223 537
03/02/2017 45,027 45,140 -0,39 45,678 44,865 582
02/02/2017 43,299 45,316 5,04 45,649 43,299 2.010
01/02/2017 43,074 43,142 0,00 43,216 43,074 328
31/01/2017 42,487 43,142 0,00 43,563 42,487 462
30/01/2017 43,128 43,142 -0,25 43,162 42,912 852
27/01/2017 43,466 43,250 1,70 44,053 43,240 1.459
26/01/2017 43,089 42,526 -2,45 43,089 42,418 614
25/01/2017 40,764 43,593 2,84 43,691 40,764 2.547
24/01/2017 42,629 42,389 0,00 42,810 42,384 196
23/01/2017 41,880 42,389 0,00 42,418 41,880 25
20/01/2017 41,899 42,389 0,00 42,012 41,640 250
19/01/2017 42,403 42,389 0,00 42,418 41,899 105
18/01/2017 42,428 42,389 0,00 42,555 42,095 173
17/01/2017 42,526 42,389 0,00 43,857 41,792 194
16/01/2017 42,168 42,389 1,13 42,863 42,168 1.993
13/01/2017 41,909 41,914 0,00 42,398 41,679 344
12/01/2017 44,053 41,914 -3,79 44,572 40,749 9.768
11/01/2017 43,510 43,563 0,00 44,420 43,510 443
10/01/2017 43,421 43,563 0,00 43,715 43,421 309
09/01/2017 43,368 43,563 0,00 43,368 42,428 394
06/01/2017 43,563 43,563 0,00 43,563 43,563 --
05/01/2017 43,157 43,563 0,00 43,172 42,917 65
04/01/2017 44,885 43,563 0,00 44,885 43,441 487
03/01/2017 42,849 43,563 2,13 44,542 42,849 1.414
02/01/2017 42,770 42,653 0,00 42,770 42,609 479
30/12/2016 42,624 42,653 -0,17 42,653 42,364 4.773
29/12/2016 42,242 42,726 0,00 42,281 42,212 114
28/12/2016 43,074 42,726 0,90 43,089 42,095 649
27/12/2016 42,540 42,345 0,00 42,717 42,540 141
23/12/2016 42,320 42,345 -1,65 42,487 42,095 658
22/12/2016 41,909 43,054 0,00 42,839 41,909 80
21/12/2016 42,560 43,054 0,00 43,470 42,560 77
20/12/2016 41,899 43,054 0,96 43,054 41,899 876
19/12/2016 41,909 42,643 -3,20 43,294 41,909 1.801
16/12/2016 41,850 44,053 0,00 43,980 41,850 197
15/12/2016 43,784 44,053 0,00 44,606 43,784 233
14/12/2016 41,855 44,053 0,00 44,542 41,855 18
publicidad