Mercado fechado

Aperam S.A. (APAM.AS)

Amsterdam - Amsterdam Preço Adiado. Moeda em EUR.
Adicionar à lista
27,36-0,16 (-0,58%)
No fechamento: 05:35PM CEST
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202427,5227,7226,9427,3627,36130.573
24 de abr. de 202427,5027,7827,4027,5227,52160.184
23 de abr. de 202427,5827,6627,0227,0227,02149.024
22 de abr. de 202427,4027,6227,2627,5227,52126.113
19 de abr. de 202427,0027,3226,9227,2027,20157.223
18 de abr. de 202427,2827,4427,1627,4427,44147.286
17 de abr. de 202427,1027,9027,0427,2827,28188.690
16 de abr. de 202428,1628,3427,0627,1227,12504.066
15 de abr. de 202429,3429,5028,9429,0629,06111.922
12 de abr. de 202430,0230,2829,1429,2429,24215.564
11 de abr. de 202429,9830,2029,6429,6629,66168.719
10 de abr. de 202430,3630,6829,8429,8429,84254.227
09 de abr. de 202429,8630,4629,8230,0430,04207.629
08 de abr. de 202429,3230,4229,0629,8229,82192.366
05 de abr. de 202429,3629,6829,1429,2629,26114.953
04 de abr. de 202430,2430,2429,6029,6429,64224.445
03 de abr. de 202428,9430,1828,7630,1830,18280.910
02 de abr. de 202429,5629,8028,7228,8828,88221.856
28 de mar. de 202429,2729,9429,1029,2929,29185.463
27 de mar. de 202429,0229,2428,7729,1529,15105.290
26 de mar. de 202428,8729,1528,8728,9728,97106.574
25 de mar. de 202429,1529,4228,7629,1529,15108.119
22 de mar. de 202428,7929,4528,5529,2129,21233.258
21 de mar. de 202428,8129,0428,4029,0229,02210.777
20 de mar. de 202427,8328,5827,7228,4428,44207.823
19 de mar. de 202427,6128,0527,4027,7927,79218.945
18 de mar. de 202427,7927,9527,5327,6927,69158.623
15 de mar. de 202427,4728,0027,3527,7727,77388.192
14 de mar. de 202427,6127,6827,2827,3627,36173.643
13 de mar. de 202427,4427,6027,0527,4627,4686.483
12 de mar. de 202426,4127,5826,4127,4327,43252.681
11 de mar. de 202426,3926,6326,1326,3826,38152.859
08 de mar. de 202426,2026,7826,0426,6526,65170.177
07 de mar. de 202425,8726,2325,6726,1526,15254.341
06 de mar. de 202426,1426,4025,9126,0726,07161.126
05 de mar. de 202426,5026,6226,0326,0326,03166.323
04 de mar. de 202427,6027,7926,6026,6126,61236.391
01 de mar. de 202428,4028,5227,5627,5627,56276.907
29 de fev. de 202427,9628,4227,4928,2428,24398.218
28 de fev. de 202428,5428,5427,7127,9527,95160.040
27 de fev. de 202428,1328,7928,0528,6028,60167.916
27 de fev. de 20240.5 Dividendo
26 de fev. de 202428,3828,6328,0928,6328,13171.348
23 de fev. de 202428,7228,8828,2028,4127,91151.526
22 de fev. de 202429,1329,1328,6728,7228,22190.561
21 de fev. de 202428,9029,1228,6228,7028,20116.991
20 de fev. de 202429,3929,3928,7228,9128,41166.325
19 de fev. de 202430,8030,8029,5429,6029,08179.252
16 de fev. de 202430,3731,2230,3730,7630,22188.161
15 de fev. de 202430,6630,7130,0430,1929,6695.881
14 de fev. de 202430,7030,8230,2530,3929,86135.010
13 de fev. de 202431,7831,8230,7931,0030,46161.609
12 de fev. de 202431,8032,5031,3531,7931,23233.223
09 de fev. de 202430,0831,8729,4231,5531,00510.971
08 de fev. de 202429,4830,8129,4830,8130,27299.960
07 de fev. de 202429,7930,0029,4129,5028,98148.618
06 de fev. de 202428,9529,9428,9529,9429,42141.407
05 de fev. de 202428,8229,2728,7028,8228,32173.053
02 de fev. de 202428,9229,5828,7628,9828,47211.442
01 de fev. de 202428,4928,8828,4628,8428,34104.747
31 de jan. de 202429,0929,2928,4828,6228,12224.573
30 de jan. de 202429,6629,8828,9729,1228,61140.947
29 de jan. de 202429,7630,0429,6429,7129,1978.440
26 de jan. de 202429,7129,7229,3929,5529,03110.760
25 de jan. de 202430,0030,1229,5229,7129,19180.495
24 de jan. de 202429,9430,0029,4829,8929,3798.119
23 de jan. de 202429,4629,6029,0629,2928,78132.030
22 de jan. de 202429,1029,3529,0029,2228,7190.924
19 de jan. de 202429,3629,4428,8528,8528,35101.215
18 de jan. de 202428,6229,3428,6229,1728,66168.313
17 de jan. de 202428,3328,9828,2928,8028,30173.987
16 de jan. de 202428,8729,1428,6028,8628,36118.816
15 de jan. de 202428,9229,1128,8828,9828,4779.471
12 de jan. de 202428,4928,9228,4428,7328,23133.031
11 de jan. de 202429,1329,1428,1328,2727,78166.921
10 de jan. de 202429,2129,3128,5328,7528,25359.129
09 de jan. de 202430,8130,8929,7129,7729,25250.168
08 de jan. de 202430,6130,8330,2230,7330,1967.529
05 de jan. de 202431,0331,0330,1730,7630,22120.300
04 de jan. de 202431,7231,7931,0731,1530,61138.715
03 de jan. de 202432,0132,1530,8731,6131,06216.808
02 de jan. de 202433,0133,3231,6532,1431,58166.311
29 de dez. de 202332,9633,0632,8032,8832,31138.947
28 de dez. de 202333,2533,3432,9532,9732,3968.193
27 de dez. de 202333,0033,2032,9033,1532,5780.927
22 de dez. de 202332,9533,2432,9232,9232,3561.127
21 de dez. de 202332,8033,1932,7033,0932,5181.924
20 de dez. de 202333,2233,4232,8233,1432,5677.479
19 de dez. de 202332,9033,3332,8633,1532,5786.959
18 de dez. de 202333,0533,6632,8533,0332,45278.396
15 de dez. de 202332,4033,3832,4033,2632,68373.901
14 de dez. de 202331,7732,4531,4132,2231,66264.555
13 de dez. de 202330,7531,1230,6331,0530,5198.616
12 de dez. de 202331,2531,6430,6230,9130,37190.776
11 de dez. de 202331,1931,2930,9731,0630,52122.874
08 de dez. de 202331,0231,4630,9831,2230,67124.612
07 de dez. de 202331,1831,2530,8230,9730,43134.117
06 de dez. de 202331,1531,4930,9631,1230,58125.521
05 de dez. de 202330,1031,1829,0430,9730,43187.607
04 de dez. de 202330,9430,9530,3030,3729,84121.673
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...