Aperam

APAM
🏛️ Royaume-Uni →
28.40
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 47.91 48.00 47.61 47.95 0.0M
2021-12-30 48.43 48.43 47.88 48.27 0.0M
2021-12-29 47.84 48.22 47.65 48.01 0.0M
2021-12-24 46.25 46.52 46.25 46.52 0.0M
2021-12-23 45.99 46.86 45.99 46.35 0.0M
2021-12-22 46.27 46.36 45.97 46.12 0.0M
2021-12-21 45.79 46.44 45.26 45.77 0.0M
2021-12-20 44.34 45.59 44.34 45.03 0.0M
2021-12-17 45.23 45.95 45.18 45.95 0.0M
2021-12-16 44.81 46.37 44.81 45.73 0.1M
2021-12-15 44.61 45.11 43.82 43.82 0.0M
2021-12-14 44.09 44.97 43.66 44.63 0.1M
2021-12-13 44.13 44.62 43.38 44.08 0.0M
2021-12-10 43.38 44.07 43.38 43.73 0.0M
2021-12-09 44.95 44.95 43.48 43.64 0.0M
2021-12-08 45.06 45.18 44.50 45.10 0.0M
2021-12-07 43.94 44.17 43.82 43.91 0.2M
2021-12-06 43.21 43.60 42.87 43.22 0.0M
2021-12-03 43.45 43.51 42.74 43.38 0.0M
2021-12-02 43.16 43.48 42.42 42.78 0.0M
2021-12-01 43.02 43.70 42.71 43.56 0.1M
2021-11-30 42.49 43.16 42.33 42.40 0.1M
2021-11-29 43.86 43.97 43.23 43.49 0.0M
2021-11-26 42.72 43.60 42.61 43.38 0.0M
2021-11-25 44.61 44.86 44.16 44.85 0.0M
2021-11-24 45.29 46.12 45.03 45.09 0.1M
2021-11-23 45.34 45.84 44.93 45.17 0.0M
2021-11-22 45.21 45.62 45.02 45.16 0.0M
2021-11-19 45.51 45.66 44.56 45.00 0.1M
2021-11-18 46.09 46.47 45.65 45.80 0.0M
2021-11-17 46.21 46.23 45.33 45.55 0.0M
2021-11-16 46.56 46.56 45.75 45.77 0.0M
2021-11-15 48.98 48.98 46.64 47.02 0.0M
2021-11-12 49.57 49.57 47.45 49.15 0.1M
2021-11-11 50.01 51.88 50.01 51.88 0.1M
2021-11-10 50.16 50.38 49.10 49.45 0.0M
2021-11-09 51.52 52.66 50.80 50.94 0.0M
2021-11-08 49.94 51.07 49.94 51.07 0.0M
2021-11-05 50.32 50.32 49.55 49.91 0.1M
2021-11-04 50.52 51.22 50.30 50.70 0.0M
2021-11-03 51.54 51.84 49.85 50.42 0.1M
2021-11-02 50.92 51.28 50.64 51.27 0.0M
2021-11-01 51.88 52.46 51.68 52.12 0.1M
2021-10-29 51.14 51.90 51.08 51.08 0.0M
2021-10-28 50.80 51.40 50.74 51.32 0.0M
2021-10-27 51.06 51.26 50.52 50.62 0.0M
2021-10-26 50.22 50.88 50.02 50.02 0.2M
2021-10-25 49.67 49.98 48.90 49.15 0.0M
2021-10-22 48.29 48.83 48.29 48.80 0.0M
2021-10-21 47.99 48.10 47.39 48.10 0.0M
2021-10-20 49.19 49.19 48.09 48.63 0.0M
2021-10-19 49.63 50.36 49.21 49.55 0.1M
2021-10-18 48.86 49.41 48.86 49.41 0.0M
2021-10-15 48.81 49.67 48.55 48.91 0.1M
2021-10-14 48.41 48.74 48.18 48.18 0.0M
2021-10-13 47.73 48.73 47.64 47.64 0.0M
2021-10-12 46.14 47.41 46.13 46.69 0.1M
2021-10-11 45.37 46.72 45.37 46.16 0.1M
2021-10-08 45.24 46.10 45.21 45.70 0.0M
2021-10-07 45.16 46.06 45.00 45.82 0.1M
2021-10-06 45.28 45.33 44.20 44.35 0.1M
2021-10-05 45.64 45.64 44.82 44.82 0.1M
2021-10-04 45.32 46.09 44.83 45.46 0.0M
2021-10-01 46.87 46.87 45.66 45.94 0.1M
2021-09-30 48.96 49.04 47.78 48.48 0.1M
2021-09-29 46.80 48.34 46.80 47.64 0.1M
2021-09-28 47.55 47.98 46.34 46.73 0.0M
2021-09-27 49.12 49.12 47.37 47.41 0.0M
2021-09-24 48.93 49.12 48.53 49.02 0.0M
2021-09-23 49.42 49.68 48.66 49.35 0.0M
2021-09-22 48.70 49.15 48.27 48.63 0.1M
2021-09-21 48.13 48.79 47.26 47.26 0.0M
2021-09-20 49.11 49.46 47.43 48.38 0.1M
2021-09-17 50.86 52.38 50.86 51.43 0.1M
2021-09-16 51.02 52.12 50.96 51.03 0.0M
2021-09-15 50.84 51.30 50.35 50.35 0.0M
2021-09-14 50.92 51.26 50.34 51.07 0.0M
2021-09-13 51.22 51.38 50.76 51.09 0.0M
2021-09-10 51.30 51.32 50.62 51.32 0.0M
2021-09-09 51.18 51.44 50.76 51.44 0.0M
2021-09-08 52.44 52.74 51.72 52.20 0.1M
2021-09-07 51.30 53.54 50.70 52.77 0.2M
2021-09-06 50.40 50.82 49.82 50.33 0.0M
2021-09-03 50.52 50.94 50.44 50.63 0.0M
2021-09-02 51.22 51.38 50.58 51.38 0.0M
2021-09-01 51.52 52.02 51.10 51.15 0.0M
2021-08-31 52.82 53.18 51.80 52.59 0.0M
2021-08-27 52.14 52.54 51.77 51.77 0.0M
2021-08-26 52.02 52.28 51.84 52.05 0.0M
2021-08-25 51.54 52.96 51.54 52.63 0.0M
2021-08-24 50.62 51.66 50.62 50.74 0.0M
2021-08-23 51.12 51.12 50.04 50.14 0.0M
2021-08-20 50.24 50.78 49.66 50.37 0.2M
2021-08-19 52.12 52.36 50.18 50.47 0.1M
2021-08-18 52.00 52.94 52.00 52.05 0.0M
2021-08-17 53.08 53.76 52.76 52.98 0.0M
2021-08-16 54.00 54.08 53.07 53.07 0.0M
2021-08-13 54.14 54.58 53.74 53.74 0.0M
2021-08-12 53.90 54.16 53.64 53.66 0.0M
2021-08-11 53.18 53.46 52.74 53.05 0.0M
2021-08-10 52.66 53.04 52.50 52.84 0.0M
2021-08-09 52.86 53.06 52.56 52.92 0.0M
2021-08-06 53.26 53.64 52.86 53.17 0.0M
2021-08-05 53.10 53.52 52.96 52.98 0.0M
2021-08-04 53.16 53.30 52.86 53.03 0.0M
2021-08-03 52.12 53.18 52.12 52.94 0.0M
2021-08-02 53.50 53.50 52.41 52.41 0.0M
2021-07-30 53.00 54.10 52.68 52.80 0.1M
2021-07-29 52.72 52.98 52.22 52.50 0.0M
2021-07-28 51.50 51.68 51.14 51.49 0.0M
2021-07-27 51.10 51.44 50.98 51.28 0.0M
2021-07-26 49.20 51.20 49.10 51.08 0.1M
2021-07-23 48.14 49.43 48.14 49.28 0.0M
2021-07-22 48.61 48.71 47.99 48.27 0.0M
2021-07-21 46.92 47.87 46.82 47.69 0.0M
2021-07-20 46.28 47.05 45.98 45.98 0.1M
2021-07-19 46.12 46.56 45.50 45.58 0.0M
2021-07-16 47.40 47.42 47.04 47.42 0.0M
2021-07-15 47.10 47.39 46.84 47.05 0.0M
2021-07-14 46.98 47.82 46.50 47.24 0.0M
2021-07-13 46.50 47.05 46.40 46.56 0.0M
2021-07-12 46.61 46.88 45.73 46.66 0.0M
2021-07-09 45.04 46.88 45.00 46.61 0.1M
2021-07-08 45.28 45.28 44.19 44.43 0.1M
2021-07-07 46.31 46.31 45.34 45.81 0.0M
2021-07-06 46.69 47.37 45.14 45.38 0.0M
2021-07-05 45.08 45.81 45.08 45.37 0.0M
2021-07-02 44.28 45.20 44.28 44.81 0.0M
2021-07-01 44.19 44.84 44.04 44.62 0.0M
2021-06-30 43.60 43.64 42.41 43.31 0.0M
2021-06-29 42.68 43.74 42.68 43.74 0.0M
2021-06-28 43.50 43.60 42.83 43.43 0.0M
2021-06-25 43.32 43.80 43.32 43.77 0.0M
2021-06-24 42.67 42.84 42.44 42.46 0.0M
2021-06-23 42.58 42.70 42.20 42.70 0.0M
2021-06-22 42.07 42.31 41.51 42.25 0.0M
2021-06-21 41.95 42.64 41.51 42.38 0.0M
2021-06-18 44.79 44.91 42.71 43.04 0.0M
2021-06-17 46.05 46.08 44.86 44.92 0.0M
2021-06-16 46.65 47.05 46.17 46.98 0.0M
2021-06-15 47.61 47.61 46.14 46.34 0.0M
2021-06-14 48.00 48.05 47.52 47.91 0.0M
2021-06-11 47.37 48.01 46.95 47.91 0.0M
2021-06-10 47.00 47.36 46.81 46.88 0.0M
2021-06-09 47.83 47.83 46.34 46.65 0.0M
2021-06-08 47.48 47.89 46.98 47.38 0.0M
2021-06-07 47.40 47.87 47.18 47.33 0.0M
2021-06-04 47.09 47.98 46.95 47.97 0.0M
2021-06-03 47.37 47.37 46.54 47.29 0.0M
2021-06-02 47.89 48.02 47.40 48.02 0.0M
2021-06-01 47.04 48.87 47.04 48.33 0.0M
2021-05-28 45.10 45.30 44.82 45.20 0.0M
2021-05-27 44.34 44.93 44.33 44.90 0.0M
2021-05-26 44.56 44.56 44.06 44.49 0.0M
2021-05-25 45.16 45.16 44.60 45.15 0.0M
2021-05-24 45.07 45.38 45.03 45.05 0.0M
2021-05-21 45.23 45.30 44.88 45.30 0.0M
2021-05-20 45.39 45.72 45.21 45.72 0.0M
2021-05-19 45.62 45.97 44.93 45.41 0.0M
2021-05-18 47.08 47.31 45.99 46.26 0.0M
2021-05-17 45.88 46.51 45.85 46.15 0.0M
2021-05-14 45.73 46.32 45.65 46.12 0.0M
2021-05-13 46.20 46.53 45.18 46.05 0.0M
2021-05-12 46.82 46.82 46.12 46.31 0.0M
2021-05-11 47.01 47.02 46.07 46.73 0.0M
2021-05-10 47.71 48.77 47.18 47.51 0.0M
2021-05-07 46.99 46.99 44.67 46.91 0.0M
2021-05-06 44.46 46.02 44.46 45.62 0.0M
2021-05-05 43.77 44.18 43.26 44.10 0.0M
2021-05-04 43.62 43.76 42.46 42.87 0.0M
2021-04-30 44.06 44.22 43.17 43.49 0.0M
2021-04-29 44.94 45.39 43.90 43.98 0.0M
2021-04-28 44.38 44.38 43.58 44.31 0.0M
2021-04-27 44.64 44.64 43.97 44.16 0.0M
2021-04-26 44.25 45.12 44.25 44.95 0.0M
2021-04-23 44.03 44.19 43.64 43.89 0.0M
2021-04-22 43.86 44.02 43.56 43.89 0.0M
2021-04-21 43.89 43.91 43.13 43.41 0.0M
2021-04-20 43.83 43.83 42.89 43.19 0.0M
2021-04-19 44.54 44.54 43.24 43.51 0.0M
2021-04-16 43.37 43.82 43.35 43.50 0.0M
2021-04-15 43.92 43.92 43.08 43.08 0.0M
2021-04-14 43.78 43.94 43.32 43.77 0.0M
2021-04-13 43.13 43.78 43.13 43.44 0.1M
2021-04-12 42.45 43.38 42.45 43.20 0.0M
2021-04-09 41.44 42.79 41.44 42.48 0.0M
2021-04-08 41.19 41.19 40.72 41.01 0.0M
2021-04-07 40.45 40.79 40.37 40.67 0.0M
2021-04-06 40.64 41.34 40.50 40.50 0.0M
2021-04-01 38.69 40.39 38.69 39.97 0.0M
2021-03-31 38.39 38.65 38.37 38.40 0.0M
2021-03-30 37.41 38.25 37.41 38.16 0.0M
2021-03-29 38.30 38.30 37.25 37.37 0.0M
2021-03-26 37.30 37.99 37.14 37.65 0.0M
2021-03-25 36.05 36.77 35.82 36.70 0.0M
2021-03-24 35.15 36.39 35.02 36.33 0.0M
2021-03-23 35.99 36.17 35.09 35.34 0.0M
2021-03-22 36.41 36.49 36.06 36.25 0.0M
2021-03-19 36.76 36.96 36.43 36.52 0.0M
2021-03-18 36.74 36.82 36.52 36.52 0.0M
2021-03-17 36.64 36.71 35.81 36.05 0.0M
2021-03-16 36.77 36.77 36.11 36.57 0.0M
2021-03-15 37.08 37.82 36.57 36.64 0.0M
2021-03-12 35.90 36.38 35.58 36.05 0.0M
2021-03-11 35.70 35.97 35.58 35.76 0.0M
2021-03-10 35.22 36.04 35.22 35.29 0.0M
2021-03-09 35.66 35.95 35.14 35.54 0.0M
2021-03-08 35.21 35.84 35.11 35.62 0.0M
2021-03-05 34.77 35.21 34.64 34.74 0.0M
2021-03-04 35.68 35.71 34.45 34.92 0.0M
2021-03-03 36.67 37.12 35.48 35.91 0.0M
2021-03-02 35.62 36.43 35.62 36.24 0.0M
2021-03-01 35.33 36.42 35.32 36.22 0.0M
2021-02-26 34.33 35.40 34.20 34.58 0.0M
2021-02-25 35.39 35.64 35.10 35.33 0.0M
2021-02-24 35.26 35.35 34.79 35.03 0.0M
2021-02-23 35.38 35.38 34.26 34.86 0.0M
2021-02-22 35.51 35.51 34.83 34.86 0.0M
2021-02-19 34.38 35.60 34.31 35.30 0.0M
2021-02-18 35.10 35.49 34.44 34.67 0.0M
2021-02-17 35.42 35.66 34.79 35.12 0.0M
2021-02-16 35.34 35.88 35.23 35.53 0.0M
2021-02-15 35.98 36.08 35.60 35.83 0.0M
2021-02-12 35.31 35.31 34.09 34.91 0.1M
2021-02-11 36.29 36.29 35.13 35.22 0.0M
2021-02-10 37.98 38.26 35.98 36.13 0.0M
2021-02-09 37.08 37.23 36.42 36.68 0.0M
2021-02-08 35.95 37.22 35.95 36.80 0.0M
2021-02-05 35.75 35.96 35.62 35.92 0.0M
2021-02-04 35.79 36.76 35.23 35.50 0.0M
2021-02-03 35.33 35.55 34.99 35.25 0.0M
2021-02-02 35.40 35.72 34.93 35.11 0.0M
2021-02-01 36.17 36.17 35.07 35.23 0.0M
2021-01-29 35.93 36.42 35.63 35.88 0.0M
2021-01-28 34.78 36.69 34.36 36.59 0.0M
2021-01-27 35.87 36.07 34.47 34.80 0.0M
2021-01-26 36.23 36.99 36.15 36.58 0.0M
2021-01-25 36.59 37.22 35.93 35.98 0.0M
2021-01-22 36.72 37.12 36.26 36.70 0.0M
2021-01-21 36.81 38.68 36.81 37.41 0.0M
2021-01-20 35.65 36.60 35.65 36.32 0.0M
2021-01-19 35.24 35.56 35.13 35.46 0.0M
2021-01-18 34.96 35.83 34.96 35.67 0.0M
2021-01-15 36.20 36.26 35.26 35.36 0.0M
2021-01-14 36.53 36.67 36.35 36.44 0.0M
2021-01-13 37.21 37.33 36.33 36.37 0.0M
2021-01-12 37.02 37.32 37.02 37.10 0.0M
2021-01-11 36.25 37.02 36.25 36.91 0.0M
2021-01-08 37.89 37.89 37.22 37.42 0.0M
2021-01-07 37.08 38.15 37.08 37.62 0.0M
2021-01-06 35.19 36.53 35.03 36.45 0.0M
2021-01-05 34.88 35.00 34.24 34.38 0.0M
2021-01-04 34.14 35.72 34.14 35.15 0.0M