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
2023-12-29 32.30 32.48 32.30 32.98 0.0M
2023-12-28 30.54 33.20 30.54 32.98 0.0M
2023-12-27 32.92 32.92 32.83 32.98 0.0M
2023-12-22 30.48 32.92 30.48 32.98 0.0M
2023-12-21 32.18 33.87 32.18 32.98 0.0M
2023-12-20 32.77 33.10 32.75 32.98 0.0M
2023-12-19 32.85 33.01 32.85 32.98 0.0M
2023-12-18 33.00 33.60 32.99 33.30 0.0M
2023-12-15 31.00 33.00 31.00 33.00 0.0M
2023-12-14 30.57 32.42 30.57 32.42 0.0M
2023-12-13 31.50 31.50 30.03 30.90 0.0M
2023-12-12 30.91 31.71 30.03 31.45 0.0M
2023-12-11 30.73 31.28 30.73 31.00 0.0M
2023-12-08 31.10 31.28 30.95 31.14 0.0M
2023-12-07 30.85 31.15 30.85 31.14 0.0M
2023-12-06 31.20 31.53 30.20 31.10 0.0M
2023-12-05 30.07 31.16 30.07 31.10 0.0M
2023-12-04 30.53 30.78 30.31 30.53 0.0M
2023-12-01 29.72 30.87 29.72 30.87 0.0M
2023-11-30 30.16 30.64 30.16 30.19 0.0M
2023-11-29 30.27 30.56 29.86 30.19 0.0M
2023-11-28 28.64 30.28 28.64 29.76 0.0M
2023-11-27 29.50 29.90 29.50 29.85 0.0M
2023-11-24 29.01 29.59 28.99 29.50 0.0M
2023-11-23 28.77 29.37 28.04 29.16 0.0M
2023-11-22 28.81 29.50 28.68 28.87 0.0M
2023-11-21 27.50 27.81 27.50 27.34 0.0M
2023-11-20 26.86 27.42 26.86 27.34 0.0M
2023-11-17 26.77 27.13 26.77 27.00 0.0M
2023-11-16 27.55 27.55 27.00 27.00 0.0M
2023-11-15 26.56 27.55 26.56 27.36 0.0M
2023-11-14 26.10 27.38 26.10 27.36 0.0M
2023-11-13 26.07 26.59 26.07 26.54 0.0M
2023-11-10 27.57 28.01 26.40 26.96 0.0M
2023-11-09 26.90 28.19 26.90 27.10 0.0M
2023-11-08 28.58 28.58 27.10 27.10 0.0M
2023-11-07 27.55 29.00 27.55 27.80 0.0M
2023-11-06 26.94 28.55 26.94 28.22 0.0M
2023-11-03 27.42 28.58 27.42 27.66 0.0M
2023-11-02 26.70 27.76 26.70 27.56 0.0M
2023-11-01 26.32 26.69 26.14 26.14 0.0M
2023-10-31 25.54 26.20 25.54 25.01 0.0M
2023-10-30 25.05 25.70 25.05 25.01 0.0M
2023-10-27 25.01 25.01 25.01 25.01 0.0M
2023-10-26 25.58 25.58 24.90 25.01 0.0M
2023-10-25 25.80 25.80 25.00 24.90 0.0M
2023-10-24 24.98 25.52 24.98 24.90 0.0M
2023-10-23 25.50 25.50 24.80 24.90 0.0M
2023-10-20 26.25 26.25 25.30 25.50 0.0M
2023-10-19 26.70 26.70 26.20 26.51 0.0M
2023-10-18 27.65 27.65 26.57 26.79 0.0M
2023-10-17 27.64 27.90 27.52 27.90 0.0M
2023-10-16 26.85 28.25 26.85 28.09 0.0M
2023-10-13 27.58 27.99 25.40 27.65 0.0M
2023-10-12 28.13 28.45 28.03 28.23 0.0M
2023-10-11 28.08 28.12 27.83 28.08 0.0M
2023-10-10 27.10 28.47 27.10 28.08 0.0M
2023-10-09 27.69 27.78 27.15 27.40 0.0M
2023-10-06 27.70 27.70 27.06 27.40 0.0M
2023-10-05 26.46 27.00 26.46 26.44 0.0M
2023-10-04 26.78 27.06 26.44 26.44 0.0M
2023-10-03 27.02 27.41 26.81 27.79 0.0M
2023-10-02 28.15 28.16 27.18 27.79 0.0M
2023-09-29 27.50 27.80 27.50 27.58 0.0M
2023-09-28 26.98 27.38 26.71 27.30 0.0M
2023-09-27 26.54 26.89 26.13 26.89 0.0M
2023-09-26 25.55 27.20 25.55 26.41 0.0M
2023-09-25 26.82 26.82 24.24 25.90 0.0M
2023-09-22 26.91 26.91 26.91 27.17 0.0M
2023-09-21 27.20 27.20 26.80 27.17 0.0M
2023-09-20 28.00 28.00 27.13 27.62 0.0M
2023-09-19 27.29 27.29 27.10 28.16 0.0M
2023-09-18 27.49 27.49 27.21 28.16 0.0M
2023-09-15 27.61 28.26 27.61 28.16 0.0M
2023-09-14 27.05 27.60 27.01 27.31 0.0M
2023-09-13 27.29 27.31 27.29 27.08 0.0M
2023-09-12 27.40 27.40 27.09 27.08 0.0M
2023-09-11 27.50 27.50 27.21 27.08 0.0M
2023-09-08 27.09 27.09 26.53 27.08 0.0M
2023-09-07 26.38 27.08 26.38 27.08 0.0M
2023-09-06 26.95 27.20 26.89 27.10 0.0M
2023-09-05 27.01 27.10 26.82 26.95 0.0M
2023-09-04 26.60 27.28 26.50 27.27 0.0M
2023-09-01 26.05 26.69 26.00 26.29 0.0M
2023-08-31 26.12 26.69 26.00 26.29 0.0M
2023-08-30 25.62 26.17 25.62 26.11 0.0M
2023-08-29 25.80 26.03 25.49 25.59 0.0M
2023-08-28 26.00 26.00 25.30 25.80 0.0M
2023-08-25 25.51 25.51 25.33 25.35 0.0M
2023-08-24 25.62 25.62 25.05 25.51 0.0M
2023-08-23 25.92 25.92 25.51 25.51 0.0M
2023-08-22 25.12 25.95 25.00 25.58 0.0M
2023-08-21 25.34 26.20 25.30 25.91 0.0M
2023-08-18 26.24 26.24 25.60 25.60 0.0M
2023-08-17 26.55 26.55 26.21 26.50 0.0M
2023-08-16 27.70 27.70 26.56 26.62 0.0M
2023-08-15 26.86 27.80 26.82 26.86 0.0M
2023-08-14 27.95 29.40 27.10 27.10 0.0M
2023-08-11 27.92 27.92 27.25 27.25 0.0M
2023-08-10 27.26 29.62 27.26 27.60 0.0M
2023-08-09 27.31 27.31 27.31 27.40 0.0M
2023-08-08 27.00 27.02 27.00 27.40 0.0M
2023-08-07 27.80 27.80 27.16 27.40 0.0M
2023-08-04 27.40 27.75 27.27 27.40 0.0M
2023-08-03 27.42 27.50 26.99 27.00 0.0M
2023-08-02 28.15 28.15 26.98 27.38 0.0M
2023-08-01 28.28 28.50 28.20 28.25 0.0M
2023-07-31 28.80 28.80 28.55 28.60 0.0M
2023-07-28 28.99 28.99 28.13 28.85 0.0M
2023-07-27 28.90 28.90 28.20 28.72 0.0M
2023-07-26 29.55 29.64 28.96 29.40 0.0M
2023-07-25 29.82 29.82 29.54 29.80 0.0M
2023-07-24 29.00 29.00 28.71 29.14 0.0M
2023-07-21 28.70 29.18 28.70 29.14 0.0M
2023-07-20 29.30 29.30 29.11 29.30 0.0M
2023-07-19 29.90 29.90 28.68 28.59 0.0M
2023-07-18 29.00 29.00 28.59 28.59 0.0M
2023-07-17 29.33 29.33 28.82 29.09 0.0M
2023-07-14 29.26 29.69 29.11 29.09 0.0M
2023-07-13 28.80 29.70 28.80 29.09 0.0M
2023-07-12 29.00 29.27 28.57 29.09 0.0M
2023-07-11 28.30 28.83 28.30 28.42 0.0M
2023-07-10 29.86 29.86 27.66 28.22 0.0M
2023-07-07 27.95 28.11 27.51 27.50 0.0M
2023-07-06 28.68 28.68 27.42 27.50 0.0M
2023-07-05 29.03 29.03 28.75 28.78 0.0M
2023-07-04 29.80 29.80 29.24 29.56 0.0M
2023-07-03 28.52 29.55 28.52 29.50 0.0M
2023-06-30 29.51 29.51 28.38 28.52 0.0M
2023-06-29 30.00 30.65 30.00 30.20 0.0M
2023-06-28 31.01 31.01 29.81 29.83 0.0M
2023-06-27 31.13 31.17 31.00 31.17 0.0M
2023-06-26 31.94 31.94 31.07 31.77 0.0M
2023-06-23 30.97 31.25 30.97 31.77 0.0M
2023-06-22 31.02 31.40 31.01 31.77 0.0M
2023-06-21 31.77 31.77 31.77 31.77 0.0M
2023-06-20 31.62 32.26 31.50 31.77 0.0M
2023-06-19 31.60 32.71 31.60 32.62 0.0M
2023-06-16 33.33 33.33 32.39 32.62 0.0M
2023-06-15 32.75 33.12 32.32 33.44 0.0M
2023-06-14 33.40 33.50 33.07 33.44 0.0M
2023-06-13 30.42 32.40 30.42 31.80 0.0M
2023-06-12 31.50 31.95 31.46 31.80 0.0M
2023-06-09 32.06 32.30 31.91 31.52 0.0M
2023-06-08 32.01 32.07 32.01 31.52 0.0M
2023-06-07 31.68 31.70 31.68 31.52 0.0M
2023-06-06 32.80 32.80 31.76 31.52 0.0M
2023-06-05 31.52 31.52 31.52 31.52 0.0M
2023-06-02 31.15 31.63 31.15 31.52 0.0M
2023-06-01 30.31 31.36 30.31 31.09 0.0M
2023-05-31 31.95 31.95 30.95 31.09 0.0M
2023-05-30 32.26 32.27 32.26 32.27 0.0M
2023-05-29 30.97 33.28 30.97 33.17 0.0M
2023-05-26 31.51 32.35 31.51 31.77 0.0M
2023-05-25 31.50 32.12 31.50 31.77 0.0M
2023-05-24 32.04 32.04 31.70 32.72 0.0M
2023-05-23 32.04 32.69 32.04 32.72 0.0M
2023-05-22 31.79 32.97 31.79 32.72 0.0M
2023-05-19 33.66 33.66 32.87 32.87 0.0M
2023-05-18 33.25 33.69 33.19 32.10 0.0M
2023-05-17 31.53 32.49 31.53 32.10 0.0M
2023-05-16 33.40 33.40 32.20 32.63 0.0M
2023-05-15 34.00 34.00 32.37 32.63 0.0M
2023-05-12 33.40 33.40 32.59 33.14 0.0M
2023-05-11 33.54 33.98 33.40 33.34 0.0M
2023-05-10 33.62 34.65 33.34 33.34 0.0M
2023-05-09 34.17 34.77 32.30 34.77 0.0M
2023-05-08 33.90 34.89 33.08 34.89 0.0M
2023-05-05 30.16 33.74 30.16 33.09 0.0M
2023-05-04 32.80 33.25 32.80 32.87 0.0M
2023-05-03 32.66 32.87 32.30 32.87 0.0M
2023-05-02 32.50 33.70 32.50 33.52 0.0M
2023-04-28 32.57 33.40 32.57 32.36 0.0M
2023-04-27 32.45 33.00 32.45 32.36 0.0M
2023-04-26 31.42 32.36 31.42 32.36 0.0M
2023-04-25 31.58 31.87 31.05 31.37 0.0M
2023-04-24 32.48 32.48 32.41 32.46 0.0M
2023-04-21 31.27 32.74 31.27 32.33 0.0M
2023-04-20 32.32 32.44 32.12 33.00 0.0M
2023-04-19 32.51 32.70 32.51 33.00 0.0M
2023-04-18 33.17 33.17 32.53 33.00 0.0M
2023-04-17 33.08 33.08 32.68 32.82 0.0M
2023-04-14 32.53 32.60 32.34 32.50 0.0M
2023-04-13 31.50 32.50 31.50 31.76 0.0M
2023-04-12 31.72 31.73 31.56 31.76 0.0M
2023-04-11 30.46 32.10 30.46 31.76 0.0M
2023-04-06 32.00 32.00 30.80 31.23 0.0M
2023-04-05 31.42 32.00 30.99 31.12 0.0M
2023-04-04 32.83 33.13 32.83 32.83 0.0M
2023-04-03 33.04 35.10 32.90 33.00 0.0M
2023-03-31 34.10 34.10 34.10 34.30 0.0M
2023-03-30 33.70 34.30 33.70 34.30 0.0M
2023-03-29 32.97 33.31 32.72 32.72 0.0M
2023-03-28 32.82 32.89 32.49 32.89 0.0M
2023-03-27 31.51 32.99 31.51 31.83 0.0M
2023-03-24 31.90 32.32 31.50 31.83 0.0M
2023-03-23 33.47 33.71 32.55 33.71 0.0M
2023-03-22 33.30 34.80 33.16 32.60 0.0M
2023-03-21 33.79 34.11 33.79 32.60 0.0M
2023-03-20 33.70 33.70 31.69 32.60 0.0M
2023-03-17 33.20 33.68 33.07 33.40 0.0M
2023-03-16 33.50 33.50 31.68 32.05 0.0M
2023-03-15 35.48 35.48 32.88 33.40 0.0M
2023-03-14 34.48 35.11 34.48 34.37 0.0M
2023-03-13 35.82 36.26 34.21 34.37 0.0M
2023-03-10 35.69 36.20 35.50 36.04 0.0M
2023-03-09 37.05 37.15 36.80 38.04 0.0M
2023-03-08 38.20 38.20 37.54 38.04 0.0M
2023-03-07 38.10 38.23 37.70 38.04 0.0M
2023-03-06 37.98 37.98 37.50 38.04 0.0M
2023-03-03 36.01 38.05 36.01 38.04 0.0M
2023-03-02 37.08 37.14 37.06 37.17 0.0M
2023-03-01 37.49 37.80 37.17 37.17 0.0M
2023-02-28 37.00 37.49 36.57 37.24 0.0M
2023-02-27 36.52 37.99 36.52 37.56 0.0M
2023-02-24 36.93 37.15 36.50 36.81 0.0M
2023-02-23 35.57 37.50 35.57 37.19 0.0M
2023-02-22 37.06 37.06 36.00 36.28 0.0M
2023-02-21 38.20 38.24 37.19 38.04 0.0M
2023-02-20 37.00 38.00 37.00 37.35 0.0M
2023-02-17 35.50 37.73 35.50 37.12 0.0M
2023-02-16 36.49 37.20 36.30 37.20 0.0M
2023-02-15 35.18 36.25 35.18 36.00 0.0M
2023-02-14 34.00 35.06 34.00 34.94 0.0M
2023-02-13 34.40 34.40 33.28 33.95 0.0M
2023-02-10 35.01 35.01 33.50 33.86 0.0M
2023-02-09 36.06 36.27 35.72 35.73 0.0M
2023-02-08 36.32 36.32 36.32 35.73 0.0M
2023-02-07 35.34 36.00 35.00 35.73 0.0M
2023-02-06 34.38 35.90 34.38 36.25 0.0M
2023-02-03 36.00 36.00 35.70 36.25 0.0M
2023-02-02 35.89 36.48 35.89 36.25 0.0M
2023-02-01 36.03 36.28 35.70 35.70 0.0M
2023-01-31 36.10 36.33 35.56 35.87 0.0M
2023-01-30 36.93 37.19 36.40 36.80 0.0M
2023-01-27 36.20 37.18 36.20 37.00 0.0M
2023-01-26 34.27 36.71 34.27 36.04 0.0M
2023-01-25 35.68 36.26 35.59 36.04 0.0M
2023-01-24 35.64 35.85 35.57 35.66 0.0M
2023-01-23 35.50 35.61 35.21 35.26 0.0M
2023-01-20 35.00 35.34 35.00 35.34 0.0M
2023-01-19 34.04 35.35 34.04 34.50 0.0M
2023-01-18 35.43 35.80 34.63 35.69 0.0M
2023-01-17 34.27 35.50 34.27 35.50 0.0M
2023-01-16 33.20 34.49 32.00 33.96 0.0M
2023-01-13 34.00 35.14 34.00 34.58 0.0M
2023-01-12 33.31 34.00 33.31 34.00 0.0M
2023-01-11 32.60 33.30 32.60 32.85 0.0M
2023-01-10 32.64 32.66 32.31 32.61 0.0M
2023-01-09 32.98 32.98 32.54 32.66 0.0M
2023-01-06 31.73 31.73 31.70 32.37 0.0M
2023-01-05 31.50 33.09 31.39 32.37 0.0M
2023-01-04 30.85 31.14 30.85 31.14 0.0M
2023-01-03 30.44 30.65 30.44 30.65 0.0M
2023-01-02 29.78 30.48 29.78 29.58 0.0M