Italia markets open in 2 minutes

Aperam S.A. (APAM.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
27,02-0,50 (-1,82%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202427,5827,6627,0227,0227,02149.024
22 apr 202427,4027,6227,2627,5227,52126.113
19 apr 202427,0027,3226,9227,2027,20157.223
18 apr 202427,2827,4427,1627,4427,44147.286
17 apr 202427,1027,9027,0427,2827,28188.690
16 apr 202428,1628,3427,0627,1227,12504.066
15 apr 202429,3429,5028,9429,0629,06111.922
12 apr 202430,0230,2829,1429,2429,24215.564
11 apr 202429,9830,2029,6429,6629,66168.719
10 apr 202430,3630,6829,8429,8429,84254.227
09 apr 202429,8630,4629,8230,0430,04207.629
08 apr 202429,3230,4229,0629,8229,82192.366
05 apr 202429,3629,6829,1429,2629,26114.953
04 apr 202430,2430,2429,6029,6429,64224.445
03 apr 202428,9430,1828,7630,1830,18280.910
02 apr 202429,5629,8028,7228,8828,88221.856
28 mar 202429,2729,9429,1029,2929,29185.463
27 mar 202429,0229,2428,7729,1529,15105.290
26 mar 202428,8729,1528,8728,9728,97106.574
25 mar 202429,1529,4228,7629,1529,15108.119
22 mar 202428,7929,4528,5529,2129,21233.258
21 mar 202428,8129,0428,4029,0229,02210.777
20 mar 202427,8328,5827,7228,4428,44207.823
19 mar 202427,6128,0527,4027,7927,79218.945
18 mar 202427,7927,9527,5327,6927,69158.623
15 mar 202427,4728,0027,3527,7727,77388.192
14 mar 202427,6127,6827,2827,3627,36173.643
13 mar 202427,4427,6027,0527,4627,4686.483
12 mar 202426,4127,5826,4127,4327,43252.681
11 mar 202426,3926,6326,1326,3826,38152.859
08 mar 202426,2026,7826,0426,6526,65170.177
07 mar 202425,8726,2325,6726,1526,15254.341
06 mar 202426,1426,4025,9126,0726,07161.126
05 mar 202426,5026,6226,0326,0326,03166.323
04 mar 202427,6027,7926,6026,6126,61236.391
01 mar 202428,4028,5227,5627,5627,56276.907
29 feb 202427,9628,4227,4928,2428,24398.218
28 feb 202428,5428,5427,7127,9527,95160.040
27 feb 202428,1328,7928,0528,6028,60167.916
27 feb 20240.5 Dividendo
26 feb 202428,3828,6328,0928,6328,13171.348
23 feb 202428,7228,8828,2028,4127,91151.526
22 feb 202429,1329,1328,6728,7228,22190.561
21 feb 202428,9029,1228,6228,7028,20116.991
20 feb 202429,3929,3928,7228,9128,41166.325
19 feb 202430,8030,8029,5429,6029,08179.252
16 feb 202430,3731,2230,3730,7630,22188.161
15 feb 202430,6630,7130,0430,1929,6695.881
14 feb 202430,7030,8230,2530,3929,86135.010
13 feb 202431,7831,8230,7931,0030,46161.609
12 feb 202431,8032,5031,3531,7931,23233.223
09 feb 202430,0831,8729,4231,5531,00510.971
08 feb 202429,4830,8129,4830,8130,27299.960
07 feb 202429,7930,0029,4129,5028,98148.618
06 feb 202428,9529,9428,9529,9429,42141.407
05 feb 202428,8229,2728,7028,8228,32173.053
02 feb 202428,9229,5828,7628,9828,47211.442
01 feb 202428,4928,8828,4628,8428,34104.747
31 gen 202429,0929,2928,4828,6228,12224.573
30 gen 202429,6629,8828,9729,1228,61140.947
29 gen 202429,7630,0429,6429,7129,1978.440
26 gen 202429,7129,7229,3929,5529,03110.760
25 gen 202430,0030,1229,5229,7129,19180.495
24 gen 202429,9430,0029,4829,8929,3798.119
23 gen 202429,4629,6029,0629,2928,78132.030
22 gen 202429,1029,3529,0029,2228,7190.924
19 gen 202429,3629,4428,8528,8528,35101.215
18 gen 202428,6229,3428,6229,1728,66168.313
17 gen 202428,3328,9828,2928,8028,30173.987
16 gen 202428,8729,1428,6028,8628,36118.816
15 gen 202428,9229,1128,8828,9828,4779.471
12 gen 202428,4928,9228,4428,7328,23133.031
11 gen 202429,1329,1428,1328,2727,78166.921
10 gen 202429,2129,3128,5328,7528,25359.129
09 gen 202430,8130,8929,7129,7729,25250.168
08 gen 202430,6130,8330,2230,7330,1967.529
05 gen 202431,0331,0330,1730,7630,22120.300
04 gen 202431,7231,7931,0731,1530,61138.715
03 gen 202432,0132,1530,8731,6131,06216.808
02 gen 202433,0133,3231,6532,1431,58166.311
29 dic 202332,9633,0632,8032,8832,31138.947
28 dic 202333,2533,3432,9532,9732,3968.193
27 dic 202333,0033,2032,9033,1532,5780.927
22 dic 202332,9533,2432,9232,9232,3561.127
21 dic 202332,8033,1932,7033,0932,5181.924
20 dic 202333,2233,4232,8233,1432,5677.479
19 dic 202332,9033,3332,8633,1532,5786.959
18 dic 202333,0533,6632,8533,0332,45278.396
15 dic 202332,4033,3832,4033,2632,68373.901
14 dic 202331,7732,4531,4132,2231,66264.555
13 dic 202330,7531,1230,6331,0530,5198.616
12 dic 202331,2531,6430,6230,9130,37190.776
11 dic 202331,1931,2930,9731,0630,52122.874
08 dic 202331,0231,4630,9831,2230,67124.612
07 dic 202331,1831,2530,8230,9730,43134.117
06 dic 202331,1531,4930,9631,1230,58125.521
05 dic 202330,1031,1829,0430,9730,43187.607
04 dic 202330,9430,9530,3030,3729,84121.673
01 dic 202330,6031,0930,5730,9430,40120.448
30 nov 202330,2630,7030,1430,5330,00270.477
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...