Aperam SA

APAM
🏛️ 荷兰 →
27.62
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 32.96 33.06 32.80 32.88 0.1M
2023-12-28 33.25 33.34 32.95 32.97 0.1M
2023-12-27 33.00 33.20 32.90 33.15 0.1M
2023-12-22 32.95 33.24 32.92 32.92 0.1M
2023-12-21 32.80 33.19 32.70 33.09 0.1M
2023-12-20 33.22 33.42 32.82 33.14 0.1M
2023-12-19 32.90 33.33 32.86 33.15 0.1M
2023-12-18 33.05 33.66 32.85 33.03 0.3M
2023-12-15 32.40 33.38 32.40 33.26 0.4M
2023-12-14 31.77 32.45 31.41 32.22 0.3M
2023-12-13 30.75 31.12 30.63 31.05 0.1M
2023-12-12 31.25 31.64 30.62 30.91 0.2M
2023-12-11 31.19 31.29 30.97 31.06 0.1M
2023-12-08 31.02 31.46 30.98 31.22 0.1M
2023-12-07 31.18 31.25 30.82 30.97 0.1M
2023-12-06 31.15 31.49 30.96 31.12 0.1M
2023-12-05 30.10 31.18 29.04 30.97 0.2M
2023-12-04 30.94 30.95 30.30 30.37 0.1M
2023-12-01 30.60 31.09 30.57 30.94 0.1M
2023-11-30 30.26 30.70 30.14 30.53 0.3M
2023-11-29 30.10 30.63 30.10 30.29 0.1M
2023-11-28 29.99 30.35 29.80 30.35 0.1M
2023-11-27 29.59 30.01 29.49 30.00 0.1M
2023-11-24 29.00 29.64 28.90 29.59 0.2M
2023-11-23 28.61 29.47 28.61 29.31 0.3M
2023-11-22 29.06 29.56 28.54 28.60 0.2M
2023-11-21 27.27 27.85 27.27 27.74 0.1M
2023-11-20 27.15 27.37 27.10 27.30 0.1M
2023-11-17 26.81 27.40 26.67 27.14 0.1M
2023-11-16 27.31 27.60 26.81 26.81 0.2M
2023-11-15 27.22 27.57 26.97 27.37 0.1M
2023-11-14 26.28 27.15 26.06 27.04 0.1M
2023-11-13 26.73 26.79 25.85 26.41 0.3M
2023-11-10 26.28 27.78 26.04 27.43 0.3M
2023-11-09 27.00 28.11 26.96 27.81 0.2M
2023-11-08 27.60 27.71 26.82 27.03 0.2M
2023-11-07 27.97 28.12 27.51 27.82 0.2M
2023-11-06 28.46 28.64 28.19 28.33 0.1M
2023-11-03 27.80 28.82 27.43 28.32 0.3M
2023-11-02 26.63 27.85 26.54 27.51 0.2M
2023-11-01 26.30 26.61 26.04 26.30 0.1M
2023-10-31 25.59 26.26 25.59 26.15 0.1M
2023-10-30 25.47 25.73 25.22 25.59 0.1M
2023-10-27 25.50 25.62 25.10 25.36 0.1M
2023-10-26 25.00 25.46 24.85 25.24 0.2M
2023-10-25 25.44 25.56 24.99 25.18 0.1M
2023-10-24 25.21 25.51 24.86 25.38 0.1M
2023-10-23 25.19 25.35 24.85 25.11 0.1M
2023-10-20 26.01 26.20 25.06 25.26 0.2M
2023-10-19 26.61 26.81 26.20 26.45 0.1M
2023-10-18 28.04 28.04 26.63 26.69 0.2M
2023-10-17 27.90 28.12 27.38 27.93 0.1M
2023-10-16 27.72 28.29 27.71 28.06 0.1M
2023-10-13 28.03 28.11 27.51 27.64 0.1M
2023-10-12 28.20 28.44 27.97 28.00 0.2M
2023-10-11 28.25 28.47 27.98 28.04 0.1M
2023-10-10 27.90 28.71 27.86 28.20 0.1M
2023-10-09 27.48 27.90 27.23 27.90 0.1M
2023-10-06 27.06 27.70 27.02 27.65 0.1M
2023-10-05 26.80 26.96 26.52 26.83 0.1M
2023-10-04 26.84 27.16 26.74 26.89 0.1M
2023-10-03 27.04 27.45 26.75 27.15 0.1M
2023-10-02 27.92 28.24 27.23 27.29 0.2M
2023-09-29 27.50 27.93 27.48 27.60 0.2M
2023-09-28 26.41 27.42 26.41 27.42 0.2M
2023-09-27 26.58 26.84 26.01 26.57 0.1M
2023-09-26 25.81 27.49 25.67 26.55 0.4M
2023-09-25 24.66 26.30 23.75 26.13 0.8M
2023-09-22 27.00 27.25 27.00 27.09 0.1M
2023-09-21 27.40 27.43 26.77 27.27 0.3M
2023-09-20 27.20 27.80 27.20 27.70 0.2M
2023-09-19 27.20 27.55 27.10 27.20 0.1M
2023-09-18 27.50 27.68 27.26 27.26 0.1M
2023-09-15 27.88 28.28 27.63 27.63 0.2M
2023-09-14 26.82 27.72 26.78 27.60 0.1M
2023-09-13 27.04 27.22 26.82 26.82 0.1M
2023-09-12 27.40 27.48 27.04 27.21 0.2M
2023-09-11 27.00 27.66 27.00 27.37 0.2M
2023-09-08 26.68 27.07 26.60 26.84 0.2M
2023-09-07 27.04 27.23 26.46 26.58 0.2M
2023-09-06 26.92 27.37 26.92 27.32 0.1M
2023-09-05 26.64 27.21 26.40 27.01 0.1M
2023-09-04 26.82 27.03 26.77 26.87 0.1M
2023-09-01 26.15 26.58 25.83 26.42 0.1M
2023-08-31 26.04 26.29 25.91 26.15 0.2M
2023-08-30 26.00 26.15 25.86 25.87 0.1M
2023-08-29 25.93 26.03 25.46 25.84 0.2M
2023-08-28 25.53 25.91 25.37 25.81 0.1M
2023-08-25 25.15 25.63 25.09 25.20 0.1M
2023-08-24 25.44 25.52 24.95 25.15 0.1M
2023-08-23 25.67 25.78 25.15 25.26 0.1M
2023-08-22 25.53 25.68 25.36 25.56 0.1M
2023-08-21 25.52 25.61 25.39 25.46 0.1M
2023-08-18 25.94 26.00 25.30 25.50 0.2M
2023-08-17 26.50 26.64 26.22 26.56 0.1M
2023-08-16 26.74 26.90 26.47 26.59 0.1M
2023-08-15 27.25 27.25 26.69 26.81 0.1M
2023-08-14 27.20 27.30 26.98 27.11 0.1M
2023-08-11 27.55 27.56 27.16 27.25 0.1M
2023-08-10 27.46 27.73 27.46 27.64 0.1M
2023-08-09 27.61 27.83 27.30 27.30 0.1M
2023-08-08 27.20 27.36 26.96 27.36 0.1M
2023-08-07 27.47 27.57 27.16 27.47 0.1M
2023-08-04 27.55 27.61 27.13 27.61 0.1M
2023-08-03 27.28 27.38 26.91 27.38 0.2M
2023-08-02 27.10 27.92 26.72 27.41 0.3M
2023-08-01 28.67 28.67 28.18 28.38 0.1M
2023-07-31 28.50 29.04 28.30 28.72 0.3M
2023-07-28 29.01 29.01 28.21 28.74 0.2M
2023-07-27 28.39 29.29 27.91 28.49 0.4M
2023-07-26 29.66 29.75 29.15 29.21 0.1M
2023-07-25 29.50 29.92 29.38 29.82 0.2M
2023-07-24 28.80 29.15 28.74 28.98 0.1M
2023-07-21 29.21 29.21 28.63 28.97 0.1M
2023-07-20 28.86 29.49 28.86 29.21 0.1M
2023-07-19 29.20 29.24 28.77 29.08 0.1M
2023-07-18 29.00 29.18 28.55 29.08 0.1M
2023-07-17 29.00 29.06 28.79 28.98 0.1M
2023-07-14 29.49 29.54 29.28 29.31 0.1M
2023-07-13 29.12 29.70 29.10 29.57 0.1M
2023-07-12 28.62 29.29 28.57 29.09 0.2M
2023-07-11 28.49 28.72 28.17 28.55 0.1M
2023-07-10 27.44 28.32 27.43 28.22 0.1M
2023-07-07 27.64 28.01 27.63 28.00 0.1M
2023-07-06 28.43 28.52 27.31 27.48 0.3M
2023-07-05 29.40 29.40 28.70 28.74 0.2M
2023-07-04 29.65 29.65 29.17 29.43 0.2M
2023-07-03 28.85 29.77 28.54 29.62 0.5M
2023-06-30 28.82 29.00 28.16 28.58 0.9M
2023-06-29 29.85 30.38 29.85 30.32 0.2M
2023-06-28 31.16 31.22 29.72 29.84 0.4M
2023-06-27 31.69 32.03 30.88 31.31 0.1M
2023-06-26 31.50 31.57 31.03 31.39 0.1M
2023-06-23 31.35 31.45 31.04 31.33 0.1M
2023-06-22 31.39 31.53 30.86 31.52 0.1M
2023-06-21 32.00 32.06 31.60 31.93 0.1M
2023-06-20 32.56 32.70 31.32 31.89 0.4M
2023-06-19 33.04 33.19 32.74 32.78 0.1M
2023-06-16 33.22 33.22 32.90 33.20 0.2M
2023-06-15 33.20 33.33 32.63 33.26 0.1M
2023-06-14 32.69 33.76 32.65 33.34 0.2M
2023-06-13 32.12 32.65 32.08 32.49 0.2M
2023-06-12 31.92 31.99 31.46 31.89 0.1M
2023-06-09 32.37 32.46 31.64 31.91 0.1M
2023-06-08 32.01 32.44 31.94 32.22 0.1M
2023-06-07 32.00 32.26 31.63 32.10 0.1M
2023-06-06 31.91 32.11 31.53 31.99 0.1M
2023-06-05 32.09 32.26 31.90 32.05 0.1M
2023-06-02 31.16 32.00 31.16 31.98 0.2M
2023-06-01 31.03 31.21 30.53 30.77 0.1M
2023-05-31 31.54 31.56 30.57 30.62 0.4M
2023-05-30 32.50 32.74 32.03 32.03 0.1M
2023-05-29 32.84 33.47 32.54 32.60 0.2M
2023-05-26 32.28 32.63 32.08 32.54 0.1M
2023-05-25 31.65 32.23 31.42 31.88 0.1M
2023-05-24 32.16 32.16 31.47 31.78 0.2M
2023-05-23 32.40 32.61 32.30 32.39 0.1M
2023-05-22 33.00 33.00 32.28 32.50 0.1M
2023-05-19 33.40 33.56 33.05 33.10 0.1M
2023-05-18 33.10 33.62 33.09 33.40 0.2M
2023-05-17 32.19 32.96 32.09 32.83 0.1M
2023-05-16 33.05 33.09 32.15 32.26 0.1M
2023-05-15 32.98 33.00 32.76 32.98 0.1M
2023-05-12 32.35 33.10 32.10 32.79 0.2M
2023-05-11 33.70 34.05 33.37 33.45 0.2M
2023-05-10 34.45 34.54 33.50 33.68 0.2M
2023-05-09 33.99 34.27 33.74 34.27 0.2M
2023-05-08 33.80 33.98 33.69 33.88 0.1M
2023-05-05 32.84 33.68 32.76 33.63 0.2M
2023-05-04 32.92 33.43 32.36 32.62 0.4M
2023-05-03 33.09 33.16 31.80 32.86 0.2M
2023-05-02 33.63 33.86 32.85 32.92 0.3M
2023-04-28 32.80 33.60 32.70 33.55 0.3M
2023-04-27 32.25 33.09 32.23 32.79 0.4M
2023-04-26 31.72 32.37 31.50 32.25 0.2M
2023-04-25 31.51 31.75 31.09 31.74 0.3M
2023-04-24 32.17 32.33 31.70 31.74 0.1M
2023-04-21 32.37 32.92 32.14 32.44 0.3M
2023-04-20 32.30 33.03 32.10 32.85 0.2M
2023-04-19 32.61 32.80 32.24 32.42 0.1M
2023-04-18 32.96 33.12 32.54 32.90 0.1M
2023-04-17 32.76 33.32 32.71 32.97 0.2M
2023-04-14 32.45 32.92 32.29 32.76 0.1M
2023-04-13 31.78 32.60 31.78 32.41 0.1M
2023-04-12 31.93 32.12 31.44 31.78 0.2M
2023-04-11 31.56 32.11 31.44 31.93 0.3M
2023-04-06 31.29 31.60 30.80 31.07 0.2M
2023-04-05 32.20 32.23 30.83 30.92 0.4M
2023-04-04 32.85 33.33 32.04 32.08 0.3M
2023-04-03 34.30 34.32 32.54 32.80 0.7M
2023-03-31 34.34 34.52 34.14 34.37 0.2M
2023-03-30 33.59 34.45 33.59 34.08 0.2M
2023-03-29 33.23 33.56 32.80 33.39 0.1M
2023-03-28 33.28 33.34 32.45 32.93 0.1M
2023-03-27 32.77 32.90 31.76 32.59 0.2M
2023-03-24 32.74 32.74 31.57 32.35 0.3M
2023-03-23 33.34 33.77 32.47 33.05 0.3M
2023-03-22 33.52 33.57 32.75 33.56 0.2M
2023-03-21 33.46 34.02 33.20 33.52 0.2M
2023-03-20 32.10 33.15 31.19 32.98 0.2M
2023-03-17 32.88 33.93 32.27 32.47 0.5M
2023-03-16 33.40 33.55 31.35 32.37 0.5M
2023-03-15 35.55 35.55 32.88 32.88 0.3M
2023-03-14 34.77 35.75 34.49 35.59 0.1M
2023-03-13 35.90 35.99 34.12 34.67 0.2M
2023-03-10 35.80 36.27 35.27 35.98 0.2M
2023-03-09 37.31 37.46 36.86 36.91 0.2M
2023-03-08 37.36 37.90 37.27 37.44 0.2M
2023-03-07 38.00 38.25 37.47 37.50 0.1M
2023-03-06 37.94 38.16 37.18 37.96 0.2M
2023-03-03 37.51 38.19 37.51 37.94 0.2M
2023-03-02 37.26 37.45 37.08 37.33 0.1M
2023-03-01 37.60 37.92 37.20 37.23 0.2M
2023-02-28 37.18 37.22 36.67 36.92 0.3M
2023-02-27 36.96 38.02 36.77 37.59 0.2M
2023-02-24 36.91 37.07 36.26 36.67 0.2M
2023-02-23 36.49 37.43 36.41 37.13 0.2M
2023-02-22 37.37 37.37 35.76 36.23 0.3M
2023-02-21 37.50 37.85 37.28 37.40 0.2M
2023-02-20 37.49 38.09 37.29 37.47 0.2M
2023-02-17 36.86 37.44 36.57 37.39 0.2M
2023-02-16 36.49 37.24 36.32 37.19 0.3M
2023-02-15 35.14 36.23 35.08 36.19 0.3M
2023-02-14 34.11 35.20 33.90 35.19 0.3M
2023-02-13 33.97 34.01 33.36 33.94 0.3M
2023-02-10 35.49 35.52 33.46 33.66 0.9M
2023-02-09 36.10 36.65 35.67 36.35 0.2M
2023-02-08 36.24 36.25 35.67 35.83 0.2M
2023-02-07 35.50 36.23 35.30 35.98 0.2M
2023-02-06 35.89 36.00 35.19 35.46 0.2M
2023-02-03 36.06 36.15 35.57 36.07 0.1M
2023-02-02 36.24 36.52 35.81 36.08 0.2M
2023-02-01 36.37 36.40 35.78 35.92 0.2M
2023-01-31 36.23 36.34 35.92 36.12 0.2M
2023-01-30 36.86 37.23 36.26 36.32 0.1M
2023-01-27 36.38 37.04 36.33 37.04 0.2M
2023-01-26 36.50 36.54 35.92 36.50 0.2M
2023-01-25 35.70 36.27 35.65 36.15 0.2M
2023-01-24 35.78 35.96 35.46 35.94 0.2M
2023-01-23 35.67 35.94 35.32 35.59 0.2M
2023-01-20 34.73 35.42 34.73 35.32 0.2M
2023-01-19 35.00 35.27 34.25 34.48 0.2M
2023-01-18 35.30 35.99 34.44 35.52 0.2M
2023-01-17 34.44 35.74 34.37 35.30 0.2M
2023-01-16 34.50 34.50 33.86 34.40 0.2M
2023-01-13 34.20 35.19 33.80 34.61 0.3M
2023-01-12 33.41 34.17 33.20 34.06 0.2M
2023-01-11 32.75 33.39 32.58 32.93 0.2M
2023-01-10 32.62 32.85 32.30 32.42 0.1M
2023-01-09 33.03 33.10 32.36 32.87 0.1M
2023-01-06 32.25 32.43 31.35 32.23 0.2M
2023-01-05 31.50 33.03 31.45 32.13 0.4M
2023-01-04 30.90 31.42 30.87 31.35 0.2M
2023-01-03 30.50 30.94 30.33 30.77 0.2M
2023-01-02 29.90 30.43 29.89 30.36 0.1M