Aplisens SA (APN)

APN
🏛️ Polonia →
18.30
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 18.60 20.00 18.60 19.40 0.0M
2024-12-27 19.80 19.80 19.00 19.00 0.0M
2024-12-23 20.30 20.30 19.60 19.80 0.0M
2024-12-20 20.50 20.50 19.60 20.00 0.0M
2024-12-19 19.70 20.40 19.10 20.40 0.0M
2024-12-18 19.60 19.70 19.60 19.70 0.0M
2024-12-17 18.60 19.65 18.40 19.60 0.0M
2024-12-16 18.50 18.60 18.35 18.55 0.0M
2024-12-13 18.55 18.60 18.55 18.60 0.0M
2024-12-12 18.90 19.05 18.60 18.60 0.0M
2024-12-11 18.85 18.90 18.85 18.90 0.0M
2024-12-10 18.65 18.90 18.65 18.65 0.0M
2024-12-09 18.35 18.65 18.25 18.65 0.0M
2024-12-06 18.40 18.40 17.75 18.35 0.0M
2024-12-05 18.40 18.40 17.80 18.30 0.0M
2024-12-04 18.50 18.50 18.50 18.50 0.0M
2024-12-03 18.50 18.50 17.80 18.45 0.0M
2024-12-02 18.50 18.50 17.75 18.50 0.0M
2024-11-29 18.15 18.50 18.15 18.50 0.0M
2024-11-28 18.00 18.70 17.40 18.15 0.0M
2024-11-27 18.90 19.15 17.60 17.60 0.0M
2024-11-26 18.90 18.95 18.90 18.95 0.0M
2024-11-25 18.65 19.20 18.30 18.90 0.0M
2024-11-22 19.00 19.10 18.90 19.10 0.0M
2024-11-21 19.05 19.05 18.65 19.00 0.0M
2024-11-20 18.70 19.05 18.70 19.05 0.0M
2024-11-19 18.80 19.00 18.70 18.70 0.0M
2024-11-18 19.10 19.10 18.80 18.80 0.0M
2024-11-15 19.00 19.10 18.80 19.10 0.0M
2024-11-14 18.70 19.00 18.70 19.00 0.0M
2024-11-13 18.85 18.85 18.70 18.70 0.0M
2024-11-12 19.15 19.40 18.75 18.85 0.0M
2024-11-08 18.60 19.00 18.60 19.00 0.0M
2024-11-07 18.60 18.75 18.20 18.60 0.0M
2024-11-06 18.60 18.60 18.00 18.60 0.0M
2024-11-05 18.60 18.60 18.25 18.60 0.0M
2024-11-04 18.40 18.60 18.15 18.60 0.0M
2024-10-31 18.40 18.40 18.40 18.40 0.0M
2024-10-30 18.40 18.40 18.00 18.40 0.0M
2024-10-29 18.70 18.70 18.40 18.60 0.0M
2024-10-28 18.00 18.50 17.75 18.50 0.0M
2024-10-25 18.00 18.00 17.80 18.00 0.0M
2024-10-24 18.00 18.20 17.80 18.00 0.0M
2024-10-23 18.20 18.20 17.80 18.20 0.0M
2024-10-22 18.20 18.20 17.80 18.20 0.0M
2024-10-21 17.75 18.20 17.40 18.20 0.0M
2024-10-18 18.20 18.25 17.60 17.75 0.0M
2024-10-17 18.10 18.20 18.10 18.20 0.0M
2024-10-16 19.00 20.00 17.40 18.10 0.0M
2024-10-15 20.00 20.00 18.75 19.00 0.0M
2024-10-14 19.90 19.90 19.20 19.20 0.0M
2024-10-11 19.90 19.90 19.50 19.50 0.0M
2024-10-10 20.00 20.00 19.80 19.90 0.0M
2024-10-09 20.10 20.10 19.80 19.80 0.0M
2024-10-08 20.60 20.60 20.00 20.00 0.0M
2024-10-07 20.80 20.80 20.10 20.20 0.0M
2024-10-04 20.90 21.00 19.80 20.70 0.0M
2024-10-03 20.90 21.00 20.10 21.00 0.0M
2024-10-02 21.00 21.00 20.60 20.90 0.0M
2024-10-01 20.70 20.80 20.00 20.80 0.0M
2024-09-30 21.40 21.40 19.55 20.70 0.0M
2024-09-27 21.50 21.50 20.60 21.50 0.0M
2024-09-26 21.50 21.50 20.90 21.50 0.0M
2024-09-25 21.40 21.50 20.30 21.50 0.0M
2024-09-24 21.20 21.50 20.30 21.50 0.0M
2024-09-23 21.20 21.20 21.00 21.20 0.0M
2024-09-20 21.20 21.20 20.00 20.40 0.0M
2024-09-19 21.20 21.20 20.50 21.20 0.0M
2024-09-18 21.60 21.60 21.20 21.20 0.0M
2024-09-17 20.70 21.60 20.70 21.60 0.0M
2024-09-16 21.50 21.60 20.80 21.60 0.0M
2024-09-13 21.60 21.60 20.50 21.60 0.0M
2024-09-12 21.20 21.50 21.10 21.50 0.0M
2024-09-11 21.60 21.60 21.00 21.50 0.0M
2024-09-10 21.60 21.60 21.00 21.60 0.0M
2024-09-09 21.10 21.70 21.10 21.50 0.0M
2024-09-06 21.80 21.80 21.50 21.50 0.0M
2024-09-05 21.80 21.90 21.50 21.90 0.0M
2024-09-04 21.80 21.80 21.20 21.80 0.0M
2024-09-03 21.20 21.70 21.20 21.70 0.0M
2024-09-02 21.20 21.20 20.90 21.20 0.0M
2024-08-30 21.60 21.60 21.20 21.20 0.0M
2024-08-29 21.60 21.60 21.20 21.60 0.0M
2024-08-28 22.10 22.10 21.20 21.60 0.0M
2024-08-27 22.10 22.10 21.70 22.10 0.0M
2024-08-26 22.10 22.50 22.00 22.20 0.0M
2024-08-23 21.40 21.80 21.30 21.80 0.0M
2024-08-22 21.80 21.80 21.40 21.40 0.0M
2024-08-21 21.90 21.90 21.50 21.50 0.0M
2024-08-20 21.90 21.90 21.30 21.60 0.0M
2024-08-19 21.70 22.00 21.10 22.00 0.0M
2024-08-16 21.70 21.70 20.90 20.90 0.0M
2024-08-14 21.70 21.70 21.00 21.70 0.0M
2024-08-13 21.90 21.90 21.70 21.70 0.0M
2024-08-12 21.50 21.70 21.50 21.50 0.0M
2024-08-09 21.40 21.90 21.00 21.90 0.0M
2024-08-08 21.10 22.10 20.90 22.10 0.0M
2024-08-07 21.00 21.10 20.80 21.10 0.0M
2024-08-06 21.10 22.20 20.90 21.00 0.0M
2024-08-05 20.40 22.20 20.40 21.10 0.0M
2024-08-02 22.10 22.20 22.00 22.20 0.0M
2024-08-01 22.70 22.90 22.20 22.20 0.0M
2024-07-31 22.60 22.60 22.40 22.50 0.0M
2024-07-30 22.80 22.80 22.40 22.60 0.0M
2024-07-29 22.40 22.80 22.40 22.80 0.0M
2024-07-26 22.80 22.80 22.40 22.80 0.0M
2024-07-25 23.00 23.00 22.40 22.80 0.0M
2024-07-24 22.10 23.00 22.10 23.00 0.0M
2024-07-23 22.70 22.70 22.00 22.30 0.0M
2024-07-22 22.70 22.80 22.00 22.80 0.0M
2024-07-19 22.70 22.70 22.60 22.70 0.0M
2024-07-18 22.70 22.70 22.60 22.70 0.0M
2024-07-17 22.70 22.70 22.50 22.70 0.0M
2024-07-16 22.70 22.70 22.60 22.70 0.0M
2024-07-15 22.50 22.80 22.50 22.70 0.0M
2024-07-12 21.90 23.00 21.80 22.50 0.0M
2024-07-11 22.20 22.20 21.60 21.90 0.0M
2024-07-10 22.50 22.50 22.00 22.20 0.0M
2024-07-09 22.20 22.40 21.50 22.40 0.0M
2024-07-08 22.90 23.00 22.40 23.00 0.0M
2024-07-05 22.80 23.00 22.60 22.80 0.0M
2024-07-04 22.30 22.80 22.30 22.50 0.0M
2024-07-03 21.90 22.10 21.80 22.10 0.0M
2024-07-02 21.70 21.90 21.70 21.90 0.0M
2024-07-01 21.90 21.90 21.10 21.50 0.0M
2024-06-28 21.80 21.90 21.20 21.90 0.0M
2024-06-27 21.70 21.70 20.80 21.70 0.0M
2024-06-26 21.00 21.80 21.00 21.80 0.0M
2024-06-25 21.50 21.50 21.00 21.10 0.0M
2024-06-24 21.50 21.50 21.10 21.30 0.0M
2024-06-21 21.70 21.70 21.30 21.60 0.0M
2024-06-20 21.70 21.70 21.20 21.40 0.0M
2024-06-19 21.50 21.60 21.30 21.60 0.0M
2024-06-18 21.70 21.70 21.20 21.50 0.0M
2024-06-17 21.40 21.70 21.20 21.70 0.0M
2024-06-14 22.10 22.10 21.30 21.70 0.0M
2024-06-13 21.50 22.10 21.20 21.30 0.0M
2024-06-12 22.70 22.70 21.60 21.60 0.0M
2024-06-11 21.90 21.90 21.20 21.50 0.0M
2024-06-10 22.40 22.40 21.50 21.90 0.0M
2024-06-07 22.50 22.90 22.10 22.40 0.0M
2024-06-06 22.80 23.00 22.60 22.70 0.0M
2024-06-05 21.70 22.70 21.70 22.70 0.0M
2024-06-04 21.70 22.90 21.70 22.90 0.0M
2024-06-03 22.50 23.70 21.20 21.50 0.0M
2024-05-31 22.20 24.20 21.10 22.40 0.0M
2024-05-29 24.20 24.20 22.10 22.10 0.0M
2024-05-28 23.20 24.30 22.90 23.30 0.0M
2024-05-27 25.50 25.60 23.20 23.20 0.0M
2024-05-24 24.20 25.90 24.00 25.90 0.0M
2024-05-23 24.30 26.90 24.30 25.40 0.0M
2024-05-22 23.30 24.50 23.30 24.30 0.0M
2024-05-21 23.10 23.30 23.10 23.30 0.0M
2024-05-20 23.20 23.20 23.20 23.20 0.0M
2024-05-17 23.10 23.20 23.10 23.20 0.0M
2024-05-16 23.20 23.20 23.20 23.20 0.0M
2024-05-15 23.20 23.20 23.20 23.20 0.0M
2024-05-14 23.00 23.20 22.60 23.20 0.0M
2024-05-13 23.20 23.20 22.50 23.00 0.0M
2024-05-10 23.10 23.20 23.10 23.10 0.0M
2024-05-09 23.00 23.00 23.00 23.00 0.0M
2024-05-08 23.00 23.00 22.90 23.00 0.0M
2024-05-07 23.00 23.00 22.80 23.00 0.0M
2024-05-06 23.10 23.20 22.20 23.20 0.0M
2024-05-02 23.00 23.20 22.60 23.00 0.0M
2024-04-30 21.90 23.20 21.90 23.00 0.0M
2024-04-29 22.50 22.50 21.80 22.40 0.0M
2024-04-26 22.50 22.50 22.10 22.50 0.0M
2024-04-25 22.50 22.50 22.50 22.50 0.0M
2024-04-24 22.50 22.90 22.10 22.90 0.0M
2024-04-23 22.90 22.90 22.90 22.90 0.0M
2024-04-22 23.00 23.00 22.20 23.00 0.0M
2024-04-19 23.00 23.00 22.50 23.00 0.0M
2024-04-18 23.00 23.00 22.60 23.00 0.0M
2024-04-17 23.00 23.00 22.40 23.00 0.0M
2024-04-16 23.00 23.00 22.60 23.00 0.0M
2024-04-15 23.20 23.20 22.60 23.20 0.0M
2024-04-12 23.20 23.20 22.60 23.20 0.0M
2024-04-11 23.10 23.20 22.90 23.20 0.0M
2024-04-10 22.80 23.10 22.70 23.10 0.0M
2024-04-09 23.10 23.10 22.70 22.70 0.0M
2024-04-08 23.20 23.20 22.60 23.10 0.0M
2024-04-05 23.00 23.00 22.60 23.00 0.0M
2024-04-04 23.00 23.00 22.40 22.90 0.0M
2024-04-03 22.80 23.10 22.80 23.10 0.0M
2024-04-02 23.20 23.60 23.00 23.20 0.0M
2024-03-28 23.20 23.20 22.60 23.20 0.0M
2024-03-27 22.80 23.40 22.40 23.20 0.0M
2024-03-26 22.80 22.80 22.80 22.80 0.0M
2024-03-25 22.80 22.80 22.40 22.80 0.0M
2024-03-22 23.40 23.40 22.40 22.80 0.0M
2024-03-21 23.60 23.60 22.40 23.00 0.0M
2024-03-20 23.60 23.60 22.60 23.40 0.0M
2024-03-19 23.40 23.60 23.00 23.60 0.0M
2024-03-18 23.40 23.40 23.20 23.40 0.0M
2024-03-15 23.40 23.40 22.80 23.00 0.0M
2024-03-14 23.60 23.60 23.00 23.40 0.0M
2024-03-13 23.00 23.60 23.00 23.60 0.0M
2024-03-12 22.80 23.00 22.40 23.00 0.0M
2024-03-11 22.40 23.00 22.00 22.80 0.0M
2024-03-08 23.40 23.60 22.60 23.00 0.0M
2024-03-07 23.20 23.60 22.60 22.80 0.0M
2024-03-06 23.20 23.20 22.60 22.80 0.0M
2024-03-05 23.20 23.20 22.80 23.00 0.0M
2024-03-04 23.00 23.00 22.80 23.00 0.0M
2024-03-01 22.80 23.00 22.60 23.00 0.0M
2024-02-29 22.80 23.00 22.40 23.00 0.0M
2024-02-28 23.00 23.00 22.60 23.00 0.0M
2024-02-27 22.80 23.00 22.80 23.00 0.0M
2024-02-26 22.80 23.00 22.40 23.00 0.0M
2024-02-23 22.80 22.80 22.40 22.80 0.0M
2024-02-22 22.20 23.20 22.20 22.80 0.0M
2024-02-21 22.40 22.40 22.00 22.20 0.0M
2024-02-20 22.40 22.60 21.80 22.60 0.0M
2024-02-19 22.20 22.40 21.80 22.40 0.0M
2024-02-16 22.60 22.60 22.20 22.20 0.0M
2024-02-15 22.80 22.80 22.00 22.80 0.0M
2024-02-14 23.00 23.00 22.00 22.60 0.0M
2024-02-13 23.20 23.20 22.00 23.00 0.0M
2024-02-12 23.20 23.20 22.40 23.00 0.0M
2024-02-09 23.00 23.60 22.00 23.60 0.0M
2024-02-08 22.40 23.60 22.00 23.60 0.0M
2024-02-07 22.00 22.40 21.40 21.80 0.0M
2024-02-06 22.00 22.00 21.40 21.80 0.0M
2024-02-05 21.80 21.80 20.80 21.80 0.0M
2024-02-02 22.00 22.00 21.40 22.00 0.0M
2024-02-01 22.20 22.20 21.60 22.20 0.0M
2024-01-31 22.40 22.40 22.00 22.20 0.0M
2024-01-30 22.60 22.60 22.20 22.40 0.0M
2024-01-29 22.00 22.60 22.00 22.60 0.0M
2024-01-26 23.00 23.00 23.00 23.00 0.0M
2024-01-25 23.00 23.00 22.60 23.00 0.0M
2024-01-24 22.60 23.00 22.60 23.00 0.0M
2024-01-23 23.00 23.00 22.40 22.80 0.0M
2024-01-22 23.00 23.00 22.40 22.60 0.0M
2024-01-19 22.60 22.60 22.00 22.60 0.0M
2024-01-18 23.00 23.00 22.60 22.60 0.0M
2024-01-17 23.20 23.20 22.00 22.40 0.0M
2024-01-16 23.20 23.20 23.00 23.20 0.0M
2024-01-15 23.20 23.40 23.00 23.20 0.0M
2024-01-12 23.40 23.40 23.20 23.40 0.0M
2024-01-11 23.40 23.60 23.40 23.60 0.0M
2024-01-10 23.40 23.40 23.40 23.40 0.0M
2024-01-09 23.40 23.40 23.40 23.40 0.0M
2024-01-08 23.40 23.60 23.20 23.60 0.0M
2024-01-05 23.40 23.60 22.60 23.60 0.0M
2024-01-04 23.60 23.60 23.00 23.40 0.0M
2024-01-03 23.20 23.60 23.20 23.60 0.0M
2024-01-02 23.20 23.20 22.60 23.20 0.0M