Aperam

APAM
🏛️ spain →
27.54
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 47.59 48.49 46.00 47.84 0.0M
2021-12-29 46.24 48.00 46.24 48.12 0.0M
2021-12-28 45.22 48.12 45.22 48.12 0.0M
2021-12-27 43.84 47.00 43.84 46.11 0.0M
2021-12-23 46.31 46.79 45.99 46.11 0.0M
2021-12-22 46.15 46.15 46.15 46.11 0.0M
2021-12-21 42.38 46.21 42.38 46.11 0.0M
2021-12-20 44.10 45.16 44.10 46.10 0.0M
2021-12-17 41.60 46.10 41.60 46.10 0.0M
2021-12-16 45.07 46.20 45.05 46.10 0.0M
2021-12-15 44.60 44.70 44.15 44.68 0.0M
2021-12-14 43.62 44.55 43.62 44.28 0.0M
2021-12-13 44.03 44.62 43.73 43.73 0.0M
2021-12-10 43.56 43.99 43.56 44.81 0.0M
2021-12-09 44.59 44.79 43.60 44.81 0.0M
2021-12-08 45.03 45.03 44.65 44.81 0.0M
2021-12-07 44.06 44.08 43.82 43.02 0.0M
2021-12-06 42.97 42.98 42.97 43.02 0.0M
2021-12-03 43.19 43.41 43.01 43.02 0.0M
2021-12-02 42.73 43.18 42.69 43.18 0.0M
2021-12-01 42.64 43.31 42.64 43.18 0.0M
2021-11-30 42.52 43.18 42.30 43.18 0.0M
2021-11-29 43.69 43.74 43.64 43.44 0.0M
2021-11-26 42.30 43.61 42.30 43.44 0.0M
2021-11-25 45.07 45.07 44.20 45.36 0.0M
2021-11-24 45.11 45.63 45.11 45.36 0.0M
2021-11-22 42.00 45.42 42.00 45.36 0.0M
2021-11-19 46.06 46.06 44.83 45.36 0.0M
2021-11-18 45.00 46.11 45.00 45.91 0.0M
2021-11-17 46.00 46.00 45.91 45.91 0.0M
2021-11-16 46.88 46.88 45.70 46.25 0.0M
2021-11-15 48.02 48.08 47.42 47.53 0.0M
2021-11-12 50.20 50.20 47.50 48.79 0.0M
2021-11-11 49.00 51.16 49.00 50.60 0.0M
2021-11-10 50.82 50.82 49.12 51.34 0.0M
2021-11-09 50.82 52.52 49.81 51.34 0.0M
2021-11-08 49.76 51.00 49.76 51.00 0.0M
2021-11-05 50.50 50.50 49.45 51.00 0.0M
2021-11-04 50.62 50.62 50.50 51.00 0.0M
2021-11-03 51.46 51.46 49.75 51.00 0.0M
2021-11-02 49.92 51.20 49.92 51.00 0.0M
2021-11-01 51.04 52.42 51.04 51.00 0.0M
2021-10-29 51.04 51.42 51.04 51.00 0.0M
2021-10-28 45.85 51.40 45.85 51.00 0.0M
2021-10-27 51.04 51.04 50.70 50.56 0.0M
2021-10-26 50.00 50.60 50.00 50.56 0.0M
2021-10-25 50.20 50.20 48.88 49.65 0.0M
2021-10-22 48.14 48.61 48.14 49.30 0.0M
2021-10-21 48.00 48.00 47.40 49.30 0.0M
2021-10-20 48.52 49.06 48.30 49.30 0.0M
2021-10-19 49.80 50.00 49.18 49.30 0.0M
2021-10-18 49.13 49.13 49.03 49.30 0.0M
2021-10-15 49.00 49.60 49.00 49.30 0.0M
2021-10-14 48.50 48.72 48.32 48.72 0.0M
2021-10-13 48.48 48.48 47.58 46.04 0.0M
2021-10-12 47.17 47.26 47.17 46.04 0.0M
2021-10-11 44.52 46.33 44.52 46.04 0.0M
2021-10-08 45.71 45.72 45.50 45.50 0.0M
2021-10-07 45.30 45.94 45.20 45.54 0.0M
2021-10-06 45.04 45.04 44.36 44.50 0.0M
2021-10-05 45.29 45.72 44.99 45.36 0.0M
2021-10-04 48.20 48.20 44.72 45.84 0.0M
2021-10-01 46.57 46.84 45.84 45.84 0.0M
2021-09-30 49.00 49.05 47.66 48.15 0.0M
2021-09-29 48.97 48.97 46.75 48.15 0.0M
2021-09-28 47.22 47.76 46.17 46.54 0.0M
2021-09-27 48.00 49.25 47.22 48.01 0.0M
2021-09-24 48.78 48.95 48.76 49.17 0.0M
2021-09-23 49.16 49.48 48.90 49.17 0.0M
2021-09-22 49.00 50.20 48.53 50.20 0.0M
2021-09-21 47.96 50.00 47.35 48.11 0.0M
2021-09-20 49.46 49.46 47.52 47.95 0.0M
2021-09-17 51.88 52.20 51.80 51.88 0.0M
2021-09-16 52.00 52.08 51.18 51.88 0.0M
2021-09-15 50.66 50.70 50.56 51.22 0.0M
2021-09-14 48.05 51.16 48.05 51.22 0.0M
2021-09-13 50.84 51.36 50.84 51.22 0.0M
2021-09-10 50.94 51.12 50.92 51.22 0.0M
2021-09-09 48.00 51.72 48.00 51.22 0.0M
2021-09-08 52.50 52.76 51.84 53.14 0.0M
2021-09-07 50.96 53.36 50.96 53.14 0.0M
2021-09-06 49.84 49.85 49.84 49.84 0.0M
2021-09-03 50.40 50.78 50.40 50.74 0.0M
2021-09-02 50.92 52.00 50.58 51.24 0.0M
2021-09-01 51.56 52.00 51.24 51.24 0.0M
2021-08-31 53.14 53.14 51.86 52.76 0.0M
2021-08-30 52.80 53.16 52.72 53.06 0.0M
2021-08-27 52.00 52.52 51.98 51.26 0.0M
2021-08-26 52.16 52.30 51.88 51.26 0.0M
2021-08-25 51.56 52.94 51.56 51.26 0.0M
2021-08-24 51.26 51.54 51.26 51.26 0.0M
2021-08-23 53.40 53.40 50.16 50.30 0.0M
2021-08-20 50.20 50.40 49.70 50.16 0.0M
2021-08-19 52.32 52.32 50.26 50.52 0.0M
2021-08-18 52.20 52.94 52.20 52.88 0.0M
2021-08-17 53.00 53.98 53.00 53.50 0.0M
2021-08-16 56.50 56.50 53.10 53.48 0.0M
2021-08-13 54.00 56.78 53.50 54.58 0.0M
2021-08-12 54.00 54.00 53.54 53.64 0.0M
2021-08-11 52.84 52.98 52.62 52.90 0.0M
2021-08-10 52.60 52.60 52.14 52.90 0.0M
2021-08-09 52.70 53.38 52.22 52.90 0.0M
2021-08-06 52.80 53.82 52.36 52.90 0.0M
2021-08-05 48.00 57.00 48.00 53.50 0.0M
2021-08-04 52.02 53.50 52.02 53.32 0.0M
2021-08-03 53.56 53.56 52.50 52.90 0.0M
2021-08-02 57.30 57.30 52.38 52.90 0.0M
2021-07-30 52.86 54.00 52.86 53.60 0.0M
2021-07-29 51.70 52.92 51.70 52.54 0.0M
2021-07-28 51.50 51.64 51.40 51.08 0.0M
2021-07-27 52.00 52.00 49.50 51.08 0.0M
2021-07-26 47.62 51.06 47.62 50.56 0.0M
2021-07-23 48.74 50.00 47.60 48.93 0.0M
2021-07-22 48.00 48.75 47.91 48.36 0.0M
2021-07-21 47.66 47.74 47.07 47.27 0.0M
2021-07-20 46.28 46.54 46.09 47.07 0.0M
2021-07-19 46.08 46.44 46.08 47.07 0.0M
2021-07-16 45.00 47.31 45.00 47.07 0.0M
2021-07-15 46.76 46.98 46.76 47.07 0.0M
2021-07-14 47.04 47.50 46.00 47.07 0.0M
2021-07-13 46.98 47.50 46.68 45.97 0.0M
2021-07-12 46.33 46.52 45.67 45.97 0.0M
2021-07-09 44.74 46.15 44.74 45.30 0.0M
2021-07-08 45.00 45.25 44.84 45.30 0.0M
2021-07-07 45.30 45.96 45.30 45.30 0.0M
2021-07-06 45.98 47.03 45.06 46.48 0.0M
2021-07-05 44.20 45.85 44.20 45.62 0.0M
2021-07-02 41.25 45.10 41.25 44.19 0.0M
2021-07-01 45.80 45.80 43.61 44.19 0.0M
2021-06-30 42.60 43.15 42.60 43.27 0.0M
2021-06-29 43.01 43.57 41.34 43.27 0.0M
2021-06-28 43.18 43.54 43.01 43.27 0.0M
2021-06-25 43.46 43.75 43.46 42.29 0.0M
2021-06-24 42.68 42.76 42.68 42.29 0.0M
2021-06-23 42.59 42.59 42.40 42.29 0.0M
2021-06-22 42.00 42.30 41.81 42.29 0.0M
2021-06-21 40.85 42.30 40.85 42.29 0.0M
2021-06-18 43.54 44.74 42.61 42.79 0.0M
2021-06-17 45.24 45.95 44.74 44.94 0.0M
2021-06-16 46.29 46.47 46.20 46.29 0.0M
2021-06-14 46.20 47.90 46.20 46.92 0.0M
2021-06-11 46.90 47.81 46.90 46.92 0.0M
2021-06-10 46.93 47.13 46.92 46.92 0.0M
2021-06-09 47.68 47.68 46.60 46.92 0.0M
2021-06-08 47.33 47.78 47.33 47.66 0.0M
2021-06-07 49.00 49.00 47.14 47.66 0.0M
2021-06-04 48.00 48.00 47.42 47.66 0.0M
2021-06-03 47.12 47.12 46.55 47.51 0.0M
2021-06-02 46.90 47.87 46.90 47.51 0.0M
2021-06-01 46.00 48.86 46.00 48.07 0.0M
2021-05-31 46.00 46.00 45.38 44.53 0.0M
2021-05-28 44.93 45.16 44.91 44.53 0.0M
2021-05-27 44.21 46.00 44.21 44.53 0.0M
2021-05-26 44.00 44.54 44.00 44.53 0.0M
2021-05-25 44.80 45.04 44.80 46.08 0.0M
2021-05-24 45.01 45.30 45.01 46.08 0.0M
2021-05-21 45.00 45.10 44.93 46.08 0.0M
2021-05-20 45.25 45.55 45.24 46.08 0.0M
2021-05-19 45.81 45.81 45.00 46.08 0.0M
2021-05-18 46.99 47.40 46.17 46.08 0.0M
2021-05-17 46.15 46.49 45.82 46.08 0.0M
2021-05-14 46.50 46.50 45.71 46.15 0.0M
2021-05-13 45.90 49.00 44.95 49.00 0.0M
2021-05-12 46.45 46.97 45.90 46.45 0.0M
2021-05-11 47.01 48.78 46.00 46.25 0.0M
2021-05-10 47.80 48.79 45.90 45.91 0.0M
2021-05-07 46.20 46.90 44.51 44.53 0.0M
2021-05-06 43.27 46.16 43.27 46.00 0.0M
2021-05-05 41.26 43.88 41.26 42.13 0.0M
2021-05-04 43.40 43.40 42.60 42.13 0.0M
2021-05-03 42.12 43.20 42.12 42.13 0.0M
2021-04-30 45.00 45.00 42.85 42.85 0.0M
2021-04-29 44.00 46.94 43.79 44.53 0.0M
2021-04-28 43.56 44.20 43.56 44.25 0.0M
2021-04-27 44.21 45.00 44.21 44.25 0.0M
2021-04-26 44.29 45.00 44.29 45.00 0.0M
2021-04-23 43.00 44.24 43.00 43.52 0.0M
2021-04-22 43.55 43.83 43.55 43.52 0.0M
2021-04-21 43.79 43.83 43.00 43.52 0.0M
2021-04-20 43.60 43.73 43.20 43.52 0.0M
2021-04-19 43.50 44.32 43.45 43.52 0.0M
2021-04-16 43.49 43.50 43.34 43.30 0.0M
2021-04-15 43.00 44.00 43.00 43.30 0.0M
2021-04-14 44.00 44.00 42.20 43.30 0.0M
2021-04-13 39.82 43.73 39.82 43.60 0.0M
2021-04-12 45.00 45.00 42.33 42.80 0.0M
2021-04-09 41.10 42.80 41.10 42.66 0.0M
2021-04-08 41.50 41.50 40.70 40.50 0.0M
2021-04-07 40.55 40.63 40.43 40.50 0.0M
2021-04-06 37.84 41.25 37.84 40.44 0.0M
2021-04-01 39.00 40.40 36.62 40.00 0.0M
2021-03-31 38.38 38.50 38.38 38.49 0.0M
2021-03-30 37.55 37.90 37.52 37.63 0.0M
2021-03-29 38.00 38.00 37.50 37.81 0.0M
2021-03-26 36.75 37.95 36.75 37.81 0.0M
2021-03-25 36.27 36.55 36.26 36.37 0.0M
2021-03-24 35.50 36.37 35.50 36.37 0.0M
2021-03-23 35.88 35.88 35.05 35.42 0.0M
2021-03-22 36.28 36.45 36.28 36.60 0.0M
2021-03-19 36.24 36.80 36.24 36.60 0.0M
2021-03-18 36.60 36.76 36.53 36.60 0.0M
2021-03-17 35.58 36.81 35.58 36.02 0.0M
2021-03-16 36.24 36.39 36.18 37.60 0.0M
2021-03-15 36.50 37.79 36.50 37.60 0.0M
2021-03-12 35.68 36.04 35.67 35.91 0.0M
2021-03-11 35.71 35.91 35.58 35.91 0.0M
2021-03-10 36.04 36.04 35.33 35.49 0.0M
2021-03-09 35.46 35.86 35.30 35.40 0.0M
2021-03-08 36.50 36.50 34.96 35.40 0.0M
2021-03-05 34.75 35.06 34.75 34.51 0.0M
2021-03-04 36.60 36.60 34.50 34.51 0.0M
2021-03-03 36.50 36.78 35.59 36.64 0.0M
2021-03-02 33.49 36.28 33.49 36.02 0.0M
2021-03-01 34.65 36.40 34.65 36.30 0.0M
2021-02-26 34.67 35.95 34.60 34.65 0.0M
2021-02-25 36.10 36.10 34.66 35.40 0.0M
2021-02-24 34.95 36.84 34.75 34.90 0.0M
2021-02-23 36.80 38.55 34.10 38.55 0.0M
2021-02-22 35.82 36.75 34.73 36.73 0.0M
2021-02-19 33.50 35.49 33.50 34.52 0.0M
2021-02-18 35.10 35.60 34.52 34.52 0.0M
2021-02-17 35.25 35.60 35.05 35.15 0.0M
2021-02-16 35.50 35.81 35.49 35.15 0.0M
2021-02-15 36.00 36.00 35.69 35.15 0.0M
2021-02-12 33.85 35.16 33.85 35.15 0.0M
2021-02-11 36.25 36.25 35.13 35.27 0.0M
2021-02-10 38.20 38.20 35.98 37.00 0.0M
2021-02-09 35.70 36.90 35.70 37.09 0.0M
2021-02-08 35.98 37.21 35.00 37.09 0.0M
2021-02-05 35.61 35.80 35.56 35.47 0.0M
2021-02-04 36.50 36.55 35.24 35.47 0.0M
2021-02-03 35.55 35.55 35.13 35.42 0.0M
2021-02-02 35.33 35.82 35.21 34.97 0.0M
2021-02-01 36.00 36.05 34.91 34.97 0.0M
2021-01-29 35.87 36.04 35.77 36.38 0.0M
2021-01-28 34.10 36.60 34.10 36.38 0.0M
2021-01-27 34.21 35.85 34.21 35.08 0.0M
2021-01-26 38.00 38.00 36.20 36.51 0.0M
2021-01-25 35.70 37.39 35.70 36.35 0.0M
2021-01-22 36.50 36.50 36.16 36.35 0.0M
2021-01-21 37.40 38.49 37.40 37.87 0.0M
2021-01-20 35.70 36.27 35.01 35.26 0.0M
2021-01-19 35.34 35.45 35.21 35.26 0.0M
2021-01-18 34.97 35.52 34.78 34.78 0.0M
2021-01-15 37.40 37.40 35.42 35.56 0.0M
2021-01-14 36.41 36.70 36.25 36.71 0.0M
2021-01-13 37.13 37.13 36.40 36.71 0.0M
2021-01-12 36.24 37.21 36.24 36.71 0.0M
2021-01-11 36.20 37.05 36.20 36.71 0.0M
2021-01-08 39.00 39.00 37.14 38.22 0.0M
2021-01-07 36.50 38.00 36.01 37.95 0.0M
2021-01-06 34.21 36.65 34.21 35.84 0.0M
2021-01-05 34.20 34.85 34.20 35.58 0.0M
2021-01-04 34.50 35.97 34.50 35.58 0.0M