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
2022-12-30 29.39 29.92 29.35 29.58 0.0M
2022-12-29 29.39 29.99 29.39 29.99 0.0M
2022-12-28 29.76 30.21 29.56 30.08 0.0M
2022-12-27 32.50 32.50 29.48 29.76 0.0M
2022-12-23 29.71 30.14 29.60 29.71 0.0M
2022-12-22 29.52 29.52 29.35 29.50 0.0M
2022-12-21 28.53 29.48 28.53 29.48 0.0M
2022-12-20 28.10 29.20 28.10 29.20 0.0M
2022-12-19 27.82 28.66 27.82 28.33 0.0M
2022-12-16 28.50 28.50 27.80 28.03 0.0M
2022-12-15 29.30 29.30 28.68 28.76 0.0M
2022-12-14 30.32 30.32 29.05 29.30 0.0M
2022-12-13 29.76 31.00 29.76 30.62 0.0M
2022-12-12 29.86 29.86 29.32 29.70 0.0M
2022-12-09 30.48 30.48 29.73 30.11 0.0M
2022-12-08 30.09 30.09 29.96 29.96 0.0M
2022-12-07 29.47 29.95 29.47 29.95 0.0M
2022-12-06 30.13 30.48 30.12 30.48 0.0M
2022-12-05 30.50 30.70 30.23 30.48 0.0M
2022-12-02 29.86 29.86 29.64 30.10 0.0M
2022-12-01 30.49 30.69 29.57 30.10 0.0M
2022-11-30 29.91 30.04 29.44 29.78 0.0M
2022-11-29 28.76 29.69 28.76 29.50 0.0M
2022-11-28 28.85 28.85 28.44 28.50 0.0M
2022-11-25 28.85 29.03 28.51 28.70 0.0M
2022-11-24 28.92 29.13 28.66 28.66 0.0M
2022-11-23 29.34 29.34 28.52 28.38 0.0M
2022-11-22 28.84 29.05 28.83 28.38 0.0M
2022-11-21 28.67 28.67 28.19 28.38 0.0M
2022-11-18 28.70 29.08 28.60 28.89 0.0M
2022-11-17 26.24 28.90 26.24 28.89 0.0M
2022-11-16 29.20 29.20 28.54 28.75 0.0M
2022-11-15 29.42 29.42 29.10 29.31 0.0M
2022-11-14 30.58 30.58 29.04 29.31 0.0M
2022-11-11 28.90 30.39 28.90 30.01 0.0M
2022-11-10 28.21 29.10 27.87 28.85 0.0M
2022-11-09 28.64 28.64 27.78 27.80 0.0M
2022-11-08 28.21 28.64 27.99 28.64 0.0M
2022-11-07 28.24 28.76 27.90 28.21 0.0M
2022-11-04 26.62 28.39 26.62 28.31 0.0M
2022-11-03 25.84 25.87 25.58 25.63 0.0M
2022-11-02 26.66 26.66 26.35 26.35 0.0M
2022-11-01 27.04 27.32 26.92 26.35 0.0M
2022-10-31 26.25 26.68 26.04 26.35 0.0M
2022-10-28 27.20 27.20 26.25 26.77 0.0M
2022-10-27 26.77 27.01 26.11 26.77 0.0M
2022-10-26 26.50 27.20 26.50 26.80 0.0M
2022-10-25 26.17 26.50 26.10 26.10 0.0M
2022-10-24 25.82 26.45 25.82 25.55 0.0M
2022-10-21 25.82 25.95 25.29 25.55 0.0M
2022-10-20 24.26 25.33 24.26 25.54 0.0M
2022-10-19 25.32 25.55 25.29 25.54 0.0M
2022-10-18 25.62 25.62 24.89 25.54 0.0M
2022-10-17 25.21 25.48 24.91 25.21 0.0M
2022-10-14 24.10 25.86 24.10 25.35 0.0M
2022-10-13 24.74 25.56 24.67 25.48 0.0M
2022-10-12 25.26 25.36 24.70 24.95 0.0M
2022-10-11 25.47 25.56 24.95 24.95 0.0M
2022-10-10 24.00 26.12 24.00 26.00 0.0M
2022-10-07 25.80 25.80 24.80 25.92 0.0M
2022-10-06 25.72 25.72 25.04 25.92 0.0M
2022-10-05 26.40 26.40 25.40 25.92 0.0M
2022-10-04 25.88 26.05 25.67 25.92 0.0M
2022-10-03 24.14 24.35 24.14 24.38 0.0M
2022-09-30 24.46 24.46 24.38 24.38 0.0M
2022-09-29 23.57 24.34 23.57 24.23 0.0M
2022-09-28 24.93 24.93 23.70 24.30 0.0M
2022-09-27 24.57 25.10 24.57 25.10 0.0M
2022-09-26 24.12 24.77 24.12 24.60 0.0M
2022-09-23 25.00 25.00 24.44 24.60 0.0M
2022-09-22 25.90 26.13 25.76 26.10 0.0M
2022-09-21 25.22 26.20 25.22 26.10 0.0M
2022-09-20 26.42 26.42 25.71 25.72 0.0M
2022-09-19 25.58 26.40 25.49 26.25 0.0M
2022-09-16 25.08 25.47 25.08 25.70 0.0M
2022-09-15 25.45 25.79 25.45 25.70 0.0M
2022-09-14 25.14 25.99 25.14 25.77 0.0M
2022-09-13 26.78 27.32 25.64 26.50 0.0M
2022-09-12 26.86 28.14 26.86 28.00 0.0M
2022-09-09 26.50 27.00 26.50 26.60 0.0M
2022-09-08 25.90 26.31 25.77 25.42 0.0M
2022-09-07 25.70 25.75 25.33 25.42 0.0M
2022-09-06 26.21 26.21 25.28 25.40 0.0M
2022-09-05 25.60 25.86 25.31 25.39 0.0M
2022-09-02 25.74 26.51 25.52 26.13 0.0M
2022-09-01 26.38 26.38 25.12 25.25 0.0M
2022-08-31 27.81 27.81 27.25 27.90 0.0M
2022-08-30 26.54 28.40 26.54 27.90 0.0M
2022-08-29 27.30 28.47 27.30 27.90 0.0M
2022-08-26 28.60 28.60 27.90 27.90 0.0M
2022-08-25 28.81 29.10 28.81 28.48 0.0M
2022-08-24 29.07 29.07 28.21 28.48 0.0M
2022-08-23 27.94 29.10 27.94 28.68 0.0M
2022-08-22 29.12 29.12 27.46 27.55 0.0M
2022-08-19 33.87 33.87 29.00 29.12 0.0M
2022-08-18 31.42 31.42 31.42 31.39 0.0M
2022-08-17 31.52 31.52 31.52 31.39 0.0M
2022-08-16 30.81 31.40 30.81 31.39 0.0M
2022-08-15 33.98 33.98 30.61 31.50 0.0M
2022-08-12 30.99 30.99 30.99 31.46 0.0M
2022-08-11 31.50 31.50 30.93 31.46 0.0M
2022-08-10 31.30 31.50 30.23 31.46 0.0M
2022-08-09 31.40 31.40 30.44 30.51 0.0M
2022-08-08 30.92 31.46 30.92 31.46 0.0M
2022-08-05 30.41 30.82 30.41 29.96 0.0M
2022-08-04 30.01 30.72 30.01 29.96 0.0M
2022-08-03 29.95 30.54 29.95 29.96 0.0M
2022-08-02 30.00 30.21 29.64 29.96 0.0M
2022-08-01 31.51 31.51 30.46 31.03 0.0M
2022-07-29 30.00 32.14 30.00 31.22 0.0M
2022-07-28 29.00 29.72 28.98 28.98 0.0M
2022-07-27 27.92 28.27 27.92 28.05 0.0M
2022-07-26 28.30 28.37 27.85 28.30 0.0M
2022-07-25 27.94 27.94 27.94 27.75 0.0M
2022-07-22 27.91 28.34 27.91 27.75 0.0M
2022-07-21 27.59 28.15 27.46 27.75 0.0M
2022-07-20 28.00 28.00 27.39 27.79 0.0M
2022-07-19 26.57 27.70 26.57 26.61 0.0M
2022-07-18 26.39 27.17 26.39 26.61 0.0M
2022-07-15 25.73 26.00 25.32 25.48 0.0M
2022-07-14 27.20 27.20 25.65 26.23 0.0M
2022-07-13 25.95 26.27 25.63 25.63 0.0M
2022-07-12 25.40 26.13 25.13 25.68 0.0M
2022-07-11 26.50 26.50 25.50 25.69 0.0M
2022-07-08 26.40 27.00 25.96 26.58 0.0M
2022-07-07 26.00 27.00 26.00 26.64 0.0M
2022-07-06 26.44 26.44 25.53 25.48 0.0M
2022-07-05 26.52 26.52 24.96 25.48 0.0M
2022-07-04 26.01 26.73 26.01 26.17 0.0M
2022-07-01 27.20 27.40 26.06 26.58 0.0M
2022-06-30 27.40 27.40 25.88 26.41 0.0M
2022-06-29 28.50 29.17 27.97 29.06 0.0M
2022-06-28 30.30 30.77 30.06 30.30 0.0M
2022-06-27 29.55 30.60 29.55 29.18 0.0M
2022-06-24 28.62 29.33 28.43 29.18 0.0M
2022-06-23 29.77 29.82 28.62 28.78 0.0M
2022-06-22 30.32 30.32 28.73 29.83 0.0M
2022-06-21 31.49 32.16 31.30 31.61 0.0M
2022-06-20 31.20 31.25 30.50 31.20 0.0M
2022-06-17 30.78 31.68 30.55 30.98 0.0M
2022-06-16 31.50 31.50 30.54 30.71 0.0M
2022-06-15 32.00 32.67 31.84 32.12 0.0M
2022-06-14 33.01 33.15 32.11 32.17 0.0M
2022-06-13 34.50 34.50 32.46 32.46 0.0M
2022-06-10 37.00 37.00 35.20 35.22 0.0M
2022-06-09 37.53 37.53 36.79 36.96 0.0M
2022-06-08 39.11 39.20 38.00 38.15 0.0M
2022-06-07 38.95 39.46 38.87 39.04 0.0M
2022-06-06 39.94 40.12 38.28 39.09 0.0M
2022-06-03 40.72 41.26 39.52 39.89 0.0M
2022-06-02 38.66 38.92 38.66 38.20 0.0M
2022-06-01 38.80 38.86 38.20 38.20 0.0M
2022-05-31 39.07 39.07 38.60 38.97 0.0M
2022-05-30 38.16 38.87 38.16 38.61 0.0M
2022-05-27 37.40 38.16 37.29 37.90 0.0M
2022-05-26 36.66 36.74 36.59 36.69 0.0M
2022-05-25 35.80 36.40 35.80 36.22 0.0M
2022-05-24 36.18 36.57 36.00 36.65 0.0M
2022-05-23 37.40 37.40 36.65 36.65 0.0M
2022-05-20 37.00 37.10 36.06 36.06 0.0M
2022-05-19 35.18 35.74 34.81 35.74 0.0M
2022-05-18 35.74 36.41 35.74 36.26 0.0M
2022-05-17 35.23 35.62 35.00 35.09 0.0M
2022-05-16 34.10 34.60 33.97 34.10 0.0M
2022-05-13 33.21 34.35 33.21 34.03 0.0M
2022-05-12 34.39 37.00 33.20 34.45 0.0M
2022-05-11 34.49 35.72 34.49 35.50 0.0M
2022-05-10 35.30 35.50 34.27 35.07 0.0M
2022-05-09 35.30 35.84 34.79 35.84 0.0M
2022-05-06 34.52 35.49 34.00 35.49 0.0M
2022-05-05 35.02 36.43 34.94 35.35 0.0M
2022-05-04 35.90 36.02 35.00 35.20 0.0M
2022-05-03 36.29 36.38 36.10 36.88 0.0M
2022-05-02 36.36 36.36 35.93 36.88 0.0M
2022-04-29 37.17 37.17 37.14 36.88 0.0M
2022-04-28 36.71 37.30 36.71 36.88 0.0M
2022-04-27 35.00 35.73 35.00 35.48 0.0M
2022-04-26 36.17 36.17 34.80 35.48 0.0M
2022-04-25 36.93 36.93 35.37 35.39 0.0M
2022-04-22 38.53 38.74 38.00 38.10 0.0M
2022-04-21 37.74 39.98 37.74 39.13 0.0M
2022-04-20 37.88 38.25 37.88 37.13 0.0M
2022-04-19 37.32 37.47 36.90 37.13 0.0M
2022-04-14 37.80 37.80 36.37 37.22 0.0M
2022-04-13 36.30 36.37 36.05 36.27 0.0M
2022-04-12 36.00 36.45 35.78 36.27 0.0M
2022-04-11 36.32 36.57 36.22 36.32 0.0M
2022-04-08 36.32 36.95 36.32 36.70 0.0M
2022-04-07 36.30 36.50 35.72 35.90 0.0M
2022-04-06 38.25 38.25 36.12 36.62 0.0M
2022-04-05 39.32 39.32 38.15 38.23 0.0M
2022-04-04 40.00 40.42 39.58 40.42 0.0M
2022-04-01 40.00 40.25 39.82 40.00 0.0M
2022-03-31 41.05 42.50 40.32 41.23 0.0M
2022-03-30 41.20 41.20 40.58 41.55 0.0M
2022-03-29 41.26 41.58 40.65 41.55 0.0M
2022-03-28 41.00 41.79 41.00 41.23 0.0M
2022-03-25 42.14 42.14 41.00 41.59 0.0M
2022-03-24 43.00 43.00 41.60 42.00 0.0M
2022-03-23 45.64 45.64 42.50 43.58 0.0M
2022-03-22 44.00 45.32 44.00 44.94 0.0M
2022-03-21 43.31 43.56 43.29 43.75 0.0M
2022-03-18 42.85 42.85 42.52 43.75 0.0M
2022-03-17 43.46 44.00 43.00 43.75 0.0M
2022-03-16 41.50 43.02 41.50 42.77 0.0M
2022-03-15 41.00 41.00 40.35 40.86 0.0M
2022-03-14 42.00 42.72 41.70 42.22 0.0M
2022-03-11 43.13 43.13 41.44 42.69 0.0M
2022-03-10 44.27 44.85 43.57 43.59 0.0M
2022-03-09 43.50 44.87 42.50 44.27 0.0M
2022-03-08 43.00 46.16 43.00 44.89 0.0M
2022-03-07 43.93 44.77 42.25 43.66 0.0M
2022-03-04 48.36 48.36 45.10 45.30 0.0M
2022-03-03 50.00 51.26 49.15 49.27 0.0M
2022-03-02 47.10 49.57 47.10 49.41 0.0M
2022-03-01 49.19 50.00 47.10 49.12 0.0M
2022-02-28 49.55 50.02 48.90 49.54 0.0M
2022-02-25 47.91 49.55 47.85 48.65 0.0M
2022-02-24 47.85 48.23 46.02 48.23 0.0M
2022-02-23 47.70 52.00 47.70 49.57 0.0M
2022-02-22 47.00 49.73 46.77 48.05 0.0M
2022-02-21 50.30 50.30 48.91 50.64 0.0M
2022-02-18 50.76 50.76 50.76 50.64 0.0M
2022-02-17 51.34 51.34 50.52 50.64 0.0M
2022-02-16 52.54 52.54 51.62 52.26 0.0M
2022-02-15 51.76 51.94 51.10 51.94 0.0M
2022-02-14 48.82 53.38 48.82 52.86 0.0M
2022-02-11 53.96 54.90 52.08 52.86 0.0M
2022-02-10 53.00 53.14 52.48 53.14 0.0M
2022-02-09 52.82 53.18 52.70 53.18 0.0M
2022-02-08 51.82 51.82 51.08 52.38 0.0M
2022-02-07 52.02 52.02 51.84 52.38 0.0M
2022-02-04 51.30 51.34 50.88 52.38 0.0M
2022-02-03 50.52 52.50 50.52 52.38 0.0M
2022-02-02 52.80 52.84 52.00 52.38 0.0M
2022-02-01 51.00 51.98 50.52 51.84 0.0M
2022-01-31 50.26 50.26 49.61 49.70 0.0M
2022-01-28 52.80 52.80 49.35 49.70 0.0M
2022-01-27 49.60 51.66 49.60 50.40 0.0M
2022-01-26 49.54 50.56 49.54 50.40 0.0M
2022-01-25 48.79 49.92 48.44 48.46 0.0M
2022-01-24 52.50 52.50 48.91 49.24 0.0M
2022-01-21 54.30 54.30 53.02 54.10 0.0M
2022-01-20 55.20 55.58 55.16 55.48 0.0M
2022-01-19 53.08 54.84 53.08 53.98 0.0M
2022-01-18 53.92 54.44 53.92 54.24 0.0M
2022-01-17 55.08 55.18 55.08 55.04 0.0M
2022-01-14 55.10 56.00 54.86 55.04 0.0M
2022-01-13 53.90 55.36 53.90 55.10 0.0M
2022-01-12 52.32 53.98 52.02 53.98 0.0M
2022-01-11 50.54 52.84 50.54 51.66 0.0M
2022-01-10 50.38 50.38 49.74 49.69 0.0M
2022-01-07 47.02 50.12 47.02 49.69 0.0M
2022-01-06 49.58 49.58 49.58 48.87 0.0M
2022-01-05 49.65 49.98 49.55 48.87 0.0M
2022-01-04 49.23 49.52 49.23 48.87 0.0M
2022-01-03 48.46 48.99 48.46 48.87 0.0M