Mercados españoles cerrados en 5 hrs 22 min

APA Corporation (APA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
32,36+0,31 (+0,97%)
Al cierre: 04:00PM EDT
32,35 -0,01 (-0,03%)
Después del cierre: 07:49PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202432,0932,4431,5332,3632,368.106.600
24 abr 202431,9832,1931,6432,0532,054.522.200
23 abr 202432,1132,3831,7132,0632,066.781.900
22 abr 202432,2332,6631,7732,4732,474.376.100
19 abr 202432,1632,9532,1532,3632,364.814.400
19 abr 20240.25 Dividendo
18 abr 202432,3832,7432,1232,4332,185.679.700
17 abr 202432,5032,8832,1432,2632,015.993.700
16 abr 202432,7932,9732,1132,5032,256.090.500
15 abr 202433,5433,8833,0033,1632,908.170.400
12 abr 202434,8535,2533,6433,7233,467.067.100
11 abr 202435,2335,2434,1434,4034,134.740.100
10 abr 202434,4835,1734,3835,0534,785.797.100
09 abr 202435,1335,3334,5334,8934,626.547.800
08 abr 202435,7336,0534,9335,0434,776.294.700
05 abr 202435,3335,8635,0135,7435,466.054.100
04 abr 202435,3735,8434,9935,4335,166.932.700
03 abr 202435,5735,9134,8835,2134,949.794.900
02 abr 202435,5635,7234,8035,3435,077.179.800
01 abr 202434,5335,4934,3135,4335,168.326.100
28 mar 202434,1034,7333,9134,3834,1126.801.600
27 mar 202432,7333,7432,5533,7133,457.795.100
26 mar 202434,5234,8032,8132,8832,6311.751.200
25 mar 202433,6634,7433,6234,5934,3212.154.200
22 mar 202433,8534,0333,4133,4633,205.746.400
21 mar 202433,8034,1233,4633,9133,654.453.300
20 mar 202432,7733,9732,6233,7933,535.679.200
19 mar 202432,3933,3132,3133,1432,887.294.800
18 mar 202432,2432,8732,0732,3432,095.540.000
15 mar 202432,2432,8331,8632,0031,7522.210.100
14 mar 202432,7532,9532,2932,4732,228.569.100
13 mar 202431,8532,9031,8432,5632,317.910.400
12 mar 202431,3631,4930,9031,4431,204.969.000
11 mar 202430,6031,2430,4231,2030,964.475.600
08 mar 202430,5531,1330,5330,8130,575.703.600
07 mar 202430,5330,9230,4230,5530,314.730.900
06 mar 202430,9130,9730,4130,6330,394.716.100
05 mar 202430,0330,7029,9130,4630,235.866.600
04 mar 202430,6730,6829,9930,0329,806.582.400
01 mar 202430,2130,6729,9430,4130,186.265.000
29 feb 202430,0930,3029,6329,7929,566.496.200
28 feb 202430,1830,4929,7229,9529,724.815.100
27 feb 202429,8530,4729,7030,2029,976.607.000
26 feb 202429,9730,3229,6029,6229,395.751.700
23 feb 202429,7630,4829,5830,0329,807.868.200
22 feb 202431,1931,2029,9430,2229,9913.861.400
21 feb 202431,1231,9931,0831,4431,208.277.100
20 feb 202431,5031,6430,9430,9830,746.566.300
16 feb 202431,3131,9130,9431,5731,338.147.100
15 feb 202429,9931,4729,9631,2531,016.701.900
14 feb 202429,7530,3529,6629,8029,576.141.500
13 feb 202430,3730,4629,4729,6329,406.006.500
12 feb 202430,0230,8430,0230,4830,256.317.500
09 feb 202430,5230,6929,8029,8729,645.287.700
08 feb 202430,5930,8130,3030,4730,246.213.800
07 feb 202430,5830,8630,1730,5530,313.937.300
06 feb 202430,0130,7729,8230,5230,284.672.000
05 feb 202430,0230,2029,4729,8129,585.604.000
02 feb 202430,7630,7630,1630,2430,014.651.200
01 feb 202431,4431,7130,6130,8030,566.403.700
31 ene 202432,4732,5231,2931,3331,095.400.300
30 ene 202431,4532,4831,3632,4232,175.113.900
29 ene 202432,0532,1231,3931,8731,624.862.300
26 ene 202432,0732,2731,6332,1131,864.159.500
25 ene 202431,4932,0531,1032,0431,794.761.900
24 ene 202431,1131,4830,8031,3731,135.783.500
23 ene 202430,5331,1030,4530,8530,615.541.000
22 ene 202430,3730,9130,0930,7130,475.194.700
19 ene 202430,5030,5529,9530,3730,146.661.200
19 ene 20240.25 Dividendo
18 ene 202430,7930,8130,2330,6830,205.286.300
17 ene 202430,9531,3230,7030,8130,325.407.100
16 ene 202432,1032,2031,2231,2730,785.331.500
12 ene 202433,0833,2032,3032,5432,034.447.400
11 ene 202432,8333,0432,2832,4631,954.322.400
10 ene 202432,9132,9132,3332,5732,065.385.300
09 ene 202433,8733,9432,9032,9732,455.460.200
08 ene 202433,5933,7933,1833,7333,207.849.000
05 ene 202434,3134,4833,7934,3433,809.375.700
04 ene 202434,7535,1333,9734,0533,5119.168.900
03 ene 202435,9936,9135,6036,7536,173.007.300
02 ene 202436,1436,6435,9136,1135,542.838.700
29 dic 202336,3136,3535,7735,8835,313.671.100
28 dic 202336,9937,0936,0836,1035,533.483.400
27 dic 202337,2437,8237,0837,1736,583.315.600
26 dic 202336,4637,3936,4537,2936,703.272.600
22 dic 202336,1936,4035,8435,9635,392.498.200
21 dic 202335,7435,9635,4135,9435,372.551.700
20 dic 202336,1336,3735,4835,5234,964.384.600
19 dic 202335,5536,1735,3336,0135,444.168.400
18 dic 202336,1536,3935,6135,6435,086.081.800
15 dic 202335,6435,7334,9635,3534,799.846.500
14 dic 202335,5736,2135,4435,7435,185.938.700
13 dic 202334,2934,8733,7634,8534,305.054.100
12 dic 202334,1634,4333,8234,1833,643.859.800
11 dic 202334,4334,8234,3634,7034,153.434.500
08 dic 202334,0534,5233,8034,4733,932.732.000
07 dic 202334,2334,4633,5833,8333,304.447.600
06 dic 202334,4034,9233,9334,0333,494.374.900
05 dic 202336,0936,1434,7834,7934,243.070.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...