Mercados españoles cerrados
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0728 +0,0010 (+0,10%) Petróleo Brent
83,76 +0,32 (+0,38%) Bitcoin EUR
54.948,38 +1.287,39 (+2,40%)
APA Corporation (0HGC.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 07:14PM BST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 30,13 | 30,61 | 29,28 | 29,28 | 29,28 | 10.928 |
| 01 may 2024 | 31,21 | 31,21 | 30,24 | 30,31 | 30,31 | 3633 |
| 30 abr 2024 | 32,45 | 32,46 | 31,85 | 31,94 | 31,94 | 1154 |
| 29 abr 2024 | 32,43 | 32,81 | 32,43 | 32,62 | 32,62 | 8866 |
| 26 abr 2024 | 32,31 | 32,32 | 32,11 | 32,32 | 32,32 | 3988 |
| 25 abr 2024 | 32,09 | 32,26 | 31,55 | 32,24 | 32,24 | 162.622 |
| 24 abr 2024 | 31,98 | 32,15 | 31,65 | 31,91 | 31,91 | 12.967 |
| 23 abr 2024 | 32,26 | 32,38 | 31,72 | 32,31 | 32,31 | 8195 |
| 22 abr 2024 | 32,08 | 32,62 | 31,78 | 32,62 | 32,62 | 5653 |
| 19 abr 2024 | 32,16 | 32,94 | 32,16 | 32,56 | 32,56 | 6623 |
| 19 abr 2024 | 0.25 Dividendo | |||||
| 18 abr 2024 | 32,37 | 32,72 | 32,22 | 32,22 | 31,97 | 21.731 |
| 17 abr 2024 | 32,50 | 32,82 | 32,17 | 32,46 | 32,21 | 2332 |
| 16 abr 2024 | 32,83 | 32,90 | 32,18 | 32,47 | 32,22 | 9396 |
| 15 abr 2024 | 33,54 | 33,85 | 33,17 | 33,28 | 33,02 | 4237 |
| 12 abr 2024 | 34,86 | 35,18 | 33,94 | 34,08 | 33,82 | 25.440 |
| 11 abr 2024 | 35,22 | 35,22 | 34,15 | 34,50 | 34,23 | 4780 |
| 10 abr 2024 | 34,44 | 35,03 | 34,38 | 35,01 | 34,74 | 5385 |
| 09 abr 2024 | 35,13 | 35,21 | 34,56 | 34,65 | 34,38 | 3040 |
| 08 abr 2024 | 35,73 | 36,02 | 34,94 | 35,32 | 35,05 | 8054 |
| 05 abr 2024 | 35,33 | 35,84 | 35,04 | 35,56 | 35,28 | 8474 |
| 04 abr 2024 | 35,10 | 35,78 | 35,07 | 35,67 | 35,39 | 8303 |
| 03 abr 2024 | 35,59 | 35,90 | 35,56 | 35,63 | 35,36 | 3472 |
| 02 abr 2024 | 35,80 | 35,80 | 34,80 | 34,80 | 34,53 | 18.745 |
| 28 mar 2024 | 34,08 | 34,60 | 33,91 | 34,60 | 34,33 | 4769 |
| 27 mar 2024 | 33,00 | 33,69 | 32,61 | 33,69 | 33,43 | 6718 |
| 26 mar 2024 | 34,52 | 34,74 | 33,06 | 33,06 | 32,80 | 13.306 |
| 25 mar 2024 | 33,76 | 34,71 | 33,68 | 34,49 | 34,23 | 7668 |
| 22 mar 2024 | 33,94 | 34,01 | 33,42 | 33,42 | 33,16 | 4657 |
| 21 mar 2024 | 33,80 | 34,08 | 33,49 | 33,73 | 33,47 | 6898 |
| 20 mar 2024 | 32,66 | 33,92 | 32,66 | 33,92 | 33,66 | 5467 |
| 19 mar 2024 | 32,68 | 33,29 | 32,68 | 33,10 | 32,85 | 9536 |
| 18 mar 2024 | 32,17 | 32,86 | 32,17 | 32,43 | 32,18 | 1942 |
| 15 mar 2024 | 32,53 | 32,81 | 32,24 | 32,24 | 31,99 | 5350 |
| 14 mar 2024 | 32,92 | 32,93 | 32,41 | 32,50 | 32,25 | 4797 |
| 13 mar 2024 | 31,13 | 32,89 | 31,13 | 32,69 | 32,43 | 9195 |
| 12 mar 2024 | 31,22 | 31,43 | 30,98 | 31,22 | 30,98 | 7934 |
| 11 mar 2024 | 30,93 | 31,22 | 30,46 | 31,19 | 30,95 | 3879 |
| 08 mar 2024 | 30,65 | 31,10 | 30,55 | 31,00 | 30,76 | 5813 |
| 07 mar 2024 | 30,51 | 30,90 | 30,49 | 30,52 | 30,28 | 12.851 |
| 06 mar 2024 | 30,91 | 30,91 | 30,45 | 30,74 | 30,50 | 2351 |
| 05 mar 2024 | 29,93 | 30,63 | 29,92 | 30,63 | 30,39 | 4073 |
| 04 mar 2024 | 30,67 | 30,67 | 30,29 | 30,45 | 30,22 | 10.482 |
| 01 mar 2024 | 30,18 | 30,63 | 29,98 | 30,49 | 30,25 | 8751 |
| 29 feb 2024 | 30,07 | 30,28 | 29,78 | 29,82 | 29,59 | 3358 |
| 28 feb 2024 | 30,22 | 30,45 | 29,75 | 30,00 | 29,77 | 3809 |
| 27 feb 2024 | 29,76 | 30,45 | 29,76 | 30,15 | 29,91 | 3065 |
| 26 feb 2024 | 29,84 | 30,25 | 29,61 | 29,70 | 29,47 | 4630 |
| 23 feb 2024 | 30,20 | 30,45 | 29,58 | 30,35 | 30,12 | 2735 |
| 22 feb 2024 | 30,64 | 31,14 | 29,99 | 30,17 | 29,94 | 11.298 |
| 21 feb 2024 | 31,39 | 31,98 | 31,27 | 31,65 | 31,40 | 9004 |
| 20 feb 2024 | 31,50 | 31,58 | 31,08 | 31,09 | 30,85 | 5271 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 31,25 | 31,91 | 31,02 | 31,89 | 31,64 | 3201 |
| 15 feb 2024 | 29,99 | 31,27 | 29,99 | 31,25 | 31,01 | 2507 |
| 14 feb 2024 | 29,94 | 30,34 | 29,79 | 29,83 | 29,60 | 6419 |
| 13 feb 2024 | 30,37 | 30,44 | 29,47 | 29,72 | 29,49 | 17.569 |
| 12 feb 2024 | 30,44 | 30,80 | 30,19 | 30,69 | 30,45 | 4621 |
| 09 feb 2024 | 30,39 | 30,62 | 30,08 | 30,11 | 29,88 | 15.862 |
| 08 feb 2024 | 30,70 | 30,70 | 30,30 | 30,56 | 30,32 | 2798 |
| 07 feb 2024 | 30,74 | 30,84 | 30,20 | 30,50 | 30,26 | 2119 |
| 06 feb 2024 | 30,15 | 30,72 | 29,91 | 30,65 | 30,41 | 5823 |
| 05 feb 2024 | 30,10 | 30,18 | 29,48 | 29,97 | 29,73 | 5846 |
| 02 feb 2024 | 30,70 | 30,71 | 30,26 | 30,53 | 30,29 | 4717 |
| 01 feb 2024 | 31,47 | 31,63 | 31,03 | 31,44 | 31,20 | 2028 |
| 31 ene 2024 | 32,04 | 32,46 | 31,65 | 31,77 | 31,52 | 4771 |
| 30 ene 2024 | 31,37 | 32,33 | 31,37 | 32,33 | 32,08 | 9767 |
| 29 ene 2024 | 31,60 | 32,03 | 31,43 | 31,63 | 31,38 | 5613 |
| 26 ene 2024 | 32,04 | 32,24 | 31,69 | 31,98 | 31,73 | 2771 |
| 25 ene 2024 | 31,58 | 31,75 | 31,15 | 31,71 | 31,46 | 2612 |
| 24 ene 2024 | 31,22 | 31,46 | 30,80 | 31,26 | 31,02 | 5972 |
| 23 ene 2024 | 30,58 | 31,07 | 30,46 | 30,72 | 30,48 | 2790 |
| 22 ene 2024 | 30,14 | 30,90 | 30,11 | 30,67 | 30,43 | 11.281 |
| 19 ene 2024 | 30,38 | 30,49 | 29,96 | 30,21 | 29,98 | 2727 |
| 19 ene 2024 | 0.25 Dividendo | |||||
| 18 ene 2024 | 30,70 | 30,70 | 30,23 | 30,52 | 30,04 | 7046 |
| 17 ene 2024 | 30,83 | 31,25 | 30,75 | 30,93 | 30,44 | 11.681 |
| 16 ene 2024 | 32,15 | 32,16 | 31,39 | 31,39 | 30,89 | 4446 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 33,11 | 33,16 | 32,47 | 32,54 | 32,03 | 1018 |
| 11 ene 2024 | 33,01 | 33,01 | 32,35 | 32,39 | 31,88 | 10.902 |
| 10 ene 2024 | 32,72 | 32,81 | 32,35 | 32,46 | 31,94 | 4611 |
| 09 ene 2024 | 33,94 | 33,94 | 32,90 | 33,11 | 32,58 | 5910 |
| 08 ene 2024 | 33,55 | 33,59 | 33,19 | 33,40 | 32,87 | 3732 |
| 05 ene 2024 | 34,28 | 34,33 | 33,82 | 34,12 | 33,58 | 6291 |
| 04 ene 2024 | 34,74 | 35,09 | 33,99 | 34,10 | 33,56 | 19.840 |
| 03 ene 2024 | 35,77 | 36,78 | 35,61 | 36,48 | 35,90 | 4932 |
| 02 ene 2024 | 36,26 | 36,60 | 36,14 | 36,14 | 35,57 | 8179 |
| 29 dic 2023 | 36,03 | 36,23 | 35,83 | 35,91 | 35,34 | 4450 |
| 28 dic 2023 | 36,80 | 37,03 | 36,34 | 36,47 | 35,89 | 1936 |
| 27 dic 2023 | 37,43 | 37,81 | 37,31 | 37,31 | 36,72 | 1494 |
| 22 dic 2023 | 36,16 | 36,38 | 35,99 | 36,26 | 35,68 | 2236 |
| 21 dic 2023 | 35,70 | 35,82 | 35,42 | 35,74 | 35,17 | 1348 |
| 20 dic 2023 | 36,08 | 36,31 | 36,00 | 36,10 | 35,53 | 1061 |
| 19 dic 2023 | 35,36 | 35,98 | 35,35 | 35,88 | 35,31 | 2321 |
| 18 dic 2023 | 36,15 | 36,35 | 35,80 | 35,82 | 35,25 | 2550 |
| 15 dic 2023 | 35,68 | 35,68 | 35,00 | 35,28 | 34,72 | 1274 |
| 14 dic 2023 | 35,66 | 36,12 | 35,51 | 35,54 | 34,98 | 9254 |
| 13 dic 2023 | 34,43 | 34,46 | 33,81 | 33,96 | 33,42 | 1724 |
| 12 dic 2023 | 34,15 | 34,33 | 33,83 | 34,04 | 33,50 | 6056 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.