AptarGroup

ATR
🏛️ Alemania →
113.10
Última Actualización: 2025-09-29
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
2023-12-29 113.70 114.10 112.90 114.10 0.0M
2023-12-28 113.60 113.60 112.30 112.50 0.0M
2023-12-27 113.60 114.40 112.50 113.70 0.0M
2023-12-22 114.50 114.70 114.30 114.70 0.0M
2023-12-21 115.50 115.80 113.80 113.80 0.0M
2023-12-20 114.90 115.20 114.80 115.20 0.0M
2023-12-19 116.50 116.50 115.00 115.00 0.0M
2023-12-18 115.90 115.90 115.30 115.90 0.0M
2023-12-15 116.50 117.30 115.90 115.90 0.0M
2023-12-14 118.70 119.10 115.60 115.60 0.0M
2023-12-13 118.10 119.20 117.10 119.20 0.0M
2023-12-12 119.20 119.20 117.30 118.30 0.0M
2023-12-11 117.90 118.40 117.20 118.40 0.0M
2023-12-08 117.70 117.80 117.30 117.70 0.0M
2023-12-07 117.50 117.50 116.00 117.50 0.0M
2023-12-06 115.10 117.40 115.10 117.40 0.0M
2023-12-05 118.70 118.70 117.20 117.20 0.0M
2023-12-04 118.50 118.80 117.80 118.80 0.0M
2023-12-01 116.90 117.80 116.50 117.60 0.0M
2023-11-30 114.10 116.20 113.80 116.20 0.0M
2023-11-29 114.90 115.00 114.00 114.00 0.0M
2023-11-28 115.30 115.30 114.60 114.60 0.0M
2023-11-27 116.70 116.80 116.70 116.80 0.0M
2023-11-24 116.60 117.90 116.30 117.80 0.0M
2023-11-23 118.30 118.30 117.20 117.80 0.0M
2023-11-22 116.90 118.60 115.30 118.60 0.0M
2023-11-21 116.50 117.10 116.20 117.10 0.0M
2023-11-20 116.70 116.70 115.80 116.30 0.0M
2023-11-17 118.20 118.20 117.10 117.10 0.0M
2023-11-16 117.10 117.60 116.90 117.60 0.0M
2023-11-15 117.40 118.50 117.40 117.70 0.0M
2023-11-13 117.10 117.10 116.70 116.90 0.0M
2023-11-10 117.20 117.20 115.50 116.10 0.0M
2023-11-09 116.40 117.40 116.40 116.90 0.0M
2023-11-08 116.30 116.30 116.30 116.30 0.0M
2023-11-07 117.30 117.60 116.30 117.60 0.0M
2023-11-06 116.00 116.70 115.40 116.70 0.0M
2023-11-03 116.80 117.00 115.70 116.70 0.0M
2023-11-02 116.40 116.70 115.70 116.70 0.0M
2023-11-01 116.00 116.20 116.00 116.20 0.0M
2023-10-31 115.30 115.30 115.30 115.30 0.0M
2023-10-30 114.40 114.60 113.60 114.50 0.0M
2023-10-27 115.30 115.30 115.30 115.30 0.0M
2023-10-26 117.60 118.10 117.50 118.10 0.0M
2023-10-25 116.80 116.80 115.90 116.70 0.0M
2023-10-24 114.30 116.50 114.20 116.50 0.0M
2023-10-23 116.30 116.30 113.00 115.60 0.0M
2023-10-20 118.10 118.70 115.80 115.80 0.0M
2023-10-19 120.50 120.50 119.60 119.70 0.0M
2023-10-18 120.70 121.00 119.70 121.00 0.0M
2023-10-17 119.50 120.90 119.20 120.70 0.0M
2023-10-16 120.60 120.80 120.30 120.80 0.0M
2023-10-13 120.20 120.20 120.20 120.20 0.0M
2023-10-12 119.80 121.30 119.00 119.00 0.0M
2023-10-11 119.70 120.00 119.70 119.80 0.0M
2023-10-10 120.50 121.10 119.80 119.80 0.0M
2023-10-09 118.40 120.00 118.40 119.90 0.0M
2023-10-06 117.00 119.50 117.00 119.50 0.0M
2023-10-05 117.60 118.40 116.80 116.80 0.0M
2023-10-04 116.60 117.90 115.10 116.50 0.0M
2023-10-03 119.80 119.80 118.00 118.00 0.0M
2023-10-02 119.40 119.40 119.10 119.10 0.0M
2023-09-29 119.30 119.30 118.80 118.80 0.0M
2023-09-28 117.50 117.70 117.50 117.70 0.0M
2023-09-27 117.80 118.00 117.20 117.70 0.0M
2023-09-26 116.10 117.10 116.10 117.10 0.0M
2023-09-25 116.00 116.00 114.80 116.00 0.0M
2023-09-22 114.40 115.40 114.40 114.80 0.0M
2023-09-21 116.30 116.30 114.90 114.90 0.0M
2023-09-20 118.00 118.00 117.60 117.70 0.0M
2023-09-19 118.00 118.00 117.00 117.00 0.0M
2023-09-18 118.50 118.60 117.00 117.50 0.0M
2023-09-15 119.50 119.60 118.00 118.30 0.0M
2023-09-14 116.60 119.50 116.60 119.50 0.0M
2023-09-13 117.30 117.30 117.30 117.30 0.0M
2023-09-11 116.30 118.40 116.10 118.40 0.0M
2023-09-08 116.80 117.40 116.80 117.30 0.0M
2023-09-07 118.10 118.40 117.30 117.30 0.0M
2023-09-06 119.10 119.70 118.50 118.50 0.0M
2023-09-05 122.30 123.70 119.00 119.00 0.0M
2023-09-04 123.80 123.80 122.50 123.20 0.0M
2023-09-01 122.00 123.50 122.00 123.20 0.0M
2023-08-31 123.00 123.20 122.50 122.70 0.0M
2023-08-30 121.00 122.00 119.10 121.50 0.0M
2023-08-29 119.90 121.00 119.90 121.00 0.0M
2023-08-28 117.70 119.20 117.70 119.20 0.0M
2023-08-25 116.40 117.80 114.80 117.50 0.0M
2023-08-24 113.10 116.00 112.90 116.00 0.0M
2023-08-23 113.90 114.40 113.40 113.40 0.0M
2023-08-22 113.30 115.60 113.30 114.60 0.0M
2023-08-21 113.70 113.80 112.50 113.80 0.0M
2023-08-18 111.50 113.00 109.80 113.00 0.0M
2023-08-17 111.90 112.00 111.40 112.00 0.0M
2023-08-16 111.00 112.60 109.00 112.60 0.0M
2023-08-15 112.60 112.70 111.80 111.80 0.0M
2023-08-14 112.50 112.50 112.00 112.50 0.0M
2023-08-11 111.90 112.10 110.20 112.00 0.0M
2023-08-10 110.70 111.30 110.60 111.30 0.0M
2023-08-09 110.10 112.00 110.10 112.00 0.0M
2023-08-08 110.50 110.50 109.40 110.00 0.0M
2023-08-07 110.80 110.80 110.10 110.20 0.0M
2023-08-04 110.80 111.10 109.90 110.70 0.0M
2023-08-03 111.40 112.60 110.80 111.90 0.0M
2023-08-02 110.40 111.70 110.40 111.20 0.0M
2023-08-01 109.70 111.00 109.70 110.90 0.0M
2023-07-31 111.90 112.70 109.90 110.50 0.0M
2023-07-28 108.40 114.00 108.40 112.50 0.0M
2023-07-27 109.00 109.00 108.70 108.70 0.0M
2023-07-26 109.00 109.10 107.70 108.10 0.0M
2023-07-25 108.90 109.60 108.60 109.30 0.0M
2023-07-24 108.30 109.00 107.50 107.70 0.0M
2023-07-21 107.70 107.90 107.60 107.90 0.0M
2023-07-20 105.90 107.60 105.90 107.60 0.0M
2023-07-19 106.60 106.60 105.80 105.80 0.0M
2023-07-18 106.40 107.10 105.80 106.00 0.0M
2023-07-17 105.90 106.30 104.60 106.10 0.0M
2023-07-14 104.70 105.60 104.10 105.50 0.0M
2023-07-13 104.50 105.70 104.10 104.10 0.0M
2023-07-12 105.20 105.20 104.80 104.80 0.0M
2023-07-11 104.30 104.30 103.80 104.20 0.0M
2023-07-10 104.00 104.00 102.70 103.90 0.0M
2023-07-07 103.60 104.50 102.70 104.00 0.0M
2023-07-06 104.10 104.10 102.60 103.30 0.0M
2023-07-05 106.90 107.20 104.00 104.60 0.0M
2023-07-04 107.20 107.20 106.20 107.00 0.0M
2023-07-03 104.50 106.10 104.10 106.10 0.0M
2023-06-30 106.40 106.40 106.00 106.40 0.0M
2023-06-29 103.80 103.80 103.80 103.80 0.0M
2023-06-28 103.60 103.60 103.60 103.60 0.0M
2023-06-27 105.00 105.00 102.70 104.50 0.0M
2023-06-26 103.80 108.00 103.80 104.20 0.0M
2023-06-23 105.10 105.20 104.30 105.10 0.0M
2023-06-22 103.40 103.80 102.30 103.80 0.0M
2023-06-21 103.80 103.80 103.50 103.50 0.0M
2023-06-20 106.10 106.60 105.70 106.30 0.0M
2023-06-19 107.60 107.60 107.40 107.50 0.0M
2023-06-16 106.40 107.60 105.80 107.20 0.0M
2023-06-15 106.80 106.80 105.90 106.40 0.0M
2023-06-14 107.10 107.20 106.00 106.20 0.0M
2023-06-13 107.60 107.70 106.90 106.90 0.0M
2023-06-12 107.60 107.60 106.30 107.20 0.0M
2023-06-09 106.20 107.80 106.20 107.30 0.0M
2023-06-08 107.30 108.20 107.00 107.00 0.0M
2023-06-07 107.40 107.90 107.00 107.90 0.0M
2023-06-06 105.20 106.80 104.70 105.40 0.0M
2023-06-05 106.00 107.00 105.90 105.90 0.0M
2023-06-02 105.90 107.00 105.90 106.50 0.0M
2023-06-01 106.00 106.00 104.90 105.60 0.0M
2023-05-31 105.80 105.80 105.00 105.30 0.0M
2023-05-30 106.60 107.20 105.50 105.50 0.0M
2023-05-29 106.80 106.80 106.80 106.80 0.0M
2023-05-26 105.70 106.60 105.70 106.30 0.0M
2023-05-25 107.10 107.10 106.20 106.40 0.0M
2023-05-24 108.90 109.00 107.80 107.80 0.0M
2023-05-23 108.70 110.10 108.70 109.20 0.0M
2023-05-22 109.70 111.00 109.70 110.30 0.0M
2023-05-19 111.90 111.90 109.90 109.90 0.0M
2023-05-18 109.40 110.50 109.40 110.40 0.0M
2023-05-17 109.00 109.80 107.90 109.30 0.0M
2023-05-16 111.10 111.50 109.10 109.10 0.0M
2023-05-15 111.90 112.90 109.70 110.90 0.0M
2023-05-12 108.90 111.00 108.50 111.00 0.0M
2023-05-11 109.90 109.90 108.60 109.50 0.0M
2023-05-10 110.40 110.60 108.30 108.30 0.0M
2023-05-09 110.80 110.80 109.10 109.70 0.0M
2023-05-08 110.50 110.90 109.90 109.90 0.0M
2023-05-04 108.70 109.80 107.70 107.70 0.0M
2023-05-03 109.50 110.90 109.40 110.80 0.0M
2023-05-02 110.50 110.90 107.90 107.90 0.0M
2023-04-28 105.90 108.30 105.70 107.80 0.0M
2023-04-27 104.70 106.20 104.00 104.00 0.0M
2023-04-26 107.60 107.60 105.00 105.00 0.0M
2023-04-25 109.20 109.50 107.90 107.90 0.0M
2023-04-24 110.00 110.00 109.00 109.00 0.0M
2023-04-21 109.00 110.00 108.50 110.00 0.0M
2023-04-20 107.20 109.00 107.20 109.00 0.0M
2023-04-19 108.50 108.50 107.70 108.40 0.0M
2023-04-18 109.70 109.70 108.60 108.60 0.0M
2023-04-17 109.00 109.40 108.00 109.40 0.0M
2023-04-14 107.70 107.70 107.00 107.00 0.0M
2023-04-13 107.20 108.60 106.40 108.60 0.0M
2023-04-12 109.70 109.70 108.10 108.10 0.0M
2023-04-11 109.80 110.00 108.80 109.70 0.0M
2023-04-06 108.80 109.60 108.20 108.20 0.0M
2023-04-05 108.10 108.10 108.10 108.10 0.0M
2023-04-04 108.40 108.40 107.10 107.10 0.0M
2023-04-03 109.90 109.90 108.40 108.40 0.0M
2023-03-31 107.10 107.95 107.10 107.95 0.0M
2023-03-30 107.55 107.65 106.00 106.00 0.0M
2023-03-29 107.25 107.50 106.25 106.25 0.0M
2023-03-28 104.95 105.90 104.95 105.90 0.0M
2023-03-27 105.80 107.00 105.75 106.30 0.0M
2023-03-24 103.65 103.95 103.65 103.95 0.0M
2023-03-23 103.70 103.75 102.65 102.65 0.0M
2023-03-22 105.25 105.25 104.40 104.40 0.0M
2023-03-21 105.15 105.15 105.00 105.00 0.0M
2023-03-20 104.95 105.65 103.50 105.55 0.0M
2023-03-17 105.10 106.15 103.00 103.00 0.0M
2023-03-16 105.55 106.75 104.30 105.65 0.0M
2023-03-15 107.65 108.30 104.55 105.40 0.0M
2023-03-14 105.80 106.95 105.80 106.95 0.0M
2023-03-13 105.30 108.15 104.70 104.70 0.0M
2023-03-10 106.75 108.40 105.90 106.50 0.0M
2023-03-09 109.50 110.25 108.45 108.65 0.0M
2023-03-08 111.05 111.70 109.45 109.45 0.0M
2023-03-07 110.05 111.00 109.00 111.00 0.0M
2023-03-06 113.75 113.75 109.45 109.45 0.0M
2023-03-03 112.00 112.50 111.35 112.50 0.0M
2023-03-02 109.90 111.90 109.90 111.90 0.0M
2023-03-01 110.65 111.45 109.15 109.50 0.0M
2023-02-28 109.15 111.00 108.20 110.70 0.0M
2023-02-27 108.10 110.50 108.10 109.60 0.0M
2023-02-24 108.45 108.45 107.85 107.85 0.0M
2023-02-23 108.75 108.90 107.70 107.70 0.0M
2023-02-22 107.35 108.75 107.25 108.35 0.0M
2023-02-21 109.85 110.00 107.60 107.60 0.0M
2023-02-20 109.90 110.15 108.65 110.15 0.0M
2023-02-17 104.45 113.30 104.45 111.15 0.0M
2023-02-16 103.60 103.60 102.75 103.30 0.0M
2023-02-15 102.55 103.20 102.15 102.95 0.0M
2023-02-14 101.75 103.35 101.55 103.35 0.0M
2023-02-13 102.85 103.15 102.15 102.60 0.0M
2023-02-10 102.00 103.10 101.40 101.40 0.0M
2023-02-09 103.05 104.10 102.65 102.90 0.0M
2023-02-08 103.90 104.35 103.80 104.35 0.0M
2023-02-07 104.45 104.50 104.00 104.45 0.0M
2023-02-06 108.50 108.50 106.15 106.15 0.0M
2023-02-03 108.40 108.40 106.30 106.90 0.0M
2023-02-02 105.70 108.10 105.70 107.70 0.0M
2023-02-01 106.35 107.40 104.10 105.75 0.0M
2023-01-31 103.65 107.00 103.65 107.00 0.0M
2023-01-30 104.00 104.50 103.00 103.70 0.0M
2023-01-27 104.00 104.95 103.20 103.30 0.0M
2023-01-26 102.40 103.60 102.05 103.10 0.0M
2023-01-25 103.85 105.00 102.05 102.85 0.0M
2023-01-24 103.80 104.35 103.35 103.65 0.0M
2023-01-23 104.55 105.15 103.20 104.00 0.0M
2023-01-20 103.85 103.85 103.20 103.55 0.0M
2023-01-19 103.55 103.55 103.00 103.50 0.0M
2023-01-18 105.20 105.55 104.70 104.70 0.0M
2023-01-17 105.20 105.20 104.80 105.00 0.0M
2023-01-16 105.90 106.25 105.25 105.60 0.0M
2023-01-13 105.15 106.35 105.15 105.35 0.0M
2023-01-12 105.05 105.95 104.90 105.95 0.0M
2023-01-11 106.10 107.50 105.45 105.55 0.0M
2023-01-10 104.85 106.00 104.60 105.70 0.0M
2023-01-09 107.20 108.00 105.75 105.75 0.0M
2023-01-06 107.25 108.05 106.70 106.90 0.0M
2023-01-05 104.00 107.00 104.00 106.50 0.0M
2023-01-04 104.50 105.50 103.85 105.00 0.0M
2023-01-03 106.00 107.30 103.75 104.10 0.0M
2023-01-02 105.00 106.80 104.00 106.40 0.0M