APA Corporation (APA.MX)
Mexico - Mexico Precio retrasado. Moneda en MXN.
Añadir a la lista de seguimiento
Al cierre: 01:48PM CST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 527.60 | 527.60 | 527.60 | 527.60 | 527.60 | - |
| 27 jun 2024 | 527.60 | 527.60 | 527.60 | 527.60 | 527.60 | - |
| 26 jun 2024 | 527.60 | 527.60 | 527.60 | 527.60 | 527.60 | 18,400 |
| 25 jun 2024 | 518.98 | 518.98 | 518.98 | 518.98 | 518.98 | 15,204 |
| 24 jun 2024 | 533.40 | 533.40 | 533.40 | 533.40 | 533.40 | 15,200 |
| 21 jun 2024 | 516.20 | 516.20 | 516.20 | 516.20 | 516.20 | - |
| 20 jun 2024 | 516.20 | 516.20 | 516.20 | 516.20 | 516.20 | - |
| 19 jun 2024 | 516.20 | 516.20 | 516.20 | 516.20 | 516.20 | - |
| 18 jun 2024 | 516.20 | 516.20 | 516.20 | 516.20 | 516.20 | 14,500 |
| 17 jun 2024 | 520.79 | 520.79 | 520.79 | 520.79 | 520.79 | - |
| 14 jun 2024 | 520.79 | 520.79 | 520.79 | 520.79 | 520.79 | 5 |
| 13 jun 2024 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | - |
| 12 jun 2024 | 560.00 | 560.00 | 554.00 | 554.00 | 554.00 | 1,147 |
| 11 jun 2024 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 29 |
| 10 jun 2024 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | - |
| 07 jun 2024 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | - |
| 06 jun 2024 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | - |
| 05 jun 2024 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | - |
| 04 jun 2024 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 20 |
| 03 jun 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 39 |
| 31 may 2024 | 488.01 | 488.01 | 488.01 | 488.01 | 488.01 | - |
| 30 may 2024 | 488.01 | 488.01 | 488.01 | 488.01 | 488.01 | - |
| 29 may 2024 | 488.01 | 488.01 | 488.01 | 488.01 | 488.01 | 32 |
| 28 may 2024 | 501.00 | 501.00 | 500.00 | 500.71 | 500.71 | 498 |
| 27 may 2024 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | - |
| 24 may 2024 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | - |
| 23 may 2024 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | - |
| 22 may 2024 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | - |
| 21 may 2024 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | - |
| 20 may 2024 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | 975 |
| 17 may 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | - |
| 16 may 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | - |
| 15 may 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | - |
| 14 may 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | 182 |
| 13 may 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | 20 |
| 10 may 2024 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | - |
| 09 may 2024 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | - |
| 08 may 2024 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | - |
| 07 may 2024 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | - |
| 06 may 2024 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | - |
| 03 may 2024 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | - |
| 02 may 2024 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | - |
| 30 abr 2024 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | - |
| 29 abr 2024 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | - |
| 26 abr 2024 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | 750 |
| 25 abr 2024 | 555.90 | 555.90 | 555.80 | 555.80 | 555.80 | 2,184 |
| 24 abr 2024 | 544.80 | 544.80 | 544.80 | 544.80 | 544.80 | 750 |
| 23 abr 2024 | 550.00 | 550.00 | 544.30 | 544.70 | 544.70 | 1,170 |
| 22 abr 2024 | 560.04 | 560.04 | 560.04 | 560.04 | 560.04 | - |
| 19 abr 2024 | 557.25 | 560.04 | 557.25 | 560.04 | 560.04 | 1,190 |
| 19 abr 2024 | 0.25 Dividendo | |||||
| 18 abr 2024 | 556.61 | 556.61 | 556.61 | 556.61 | 556.36 | - |
| 17 abr 2024 | 556.61 | 556.61 | 556.61 | 556.61 | 556.36 | - |
| 16 abr 2024 | 556.61 | 556.61 | 556.61 | 556.61 | 556.36 | - |
| 15 abr 2024 | 556.61 | 556.61 | 556.61 | 556.61 | 556.36 | - |
| 12 abr 2024 | 556.61 | 556.61 | 556.61 | 556.61 | 556.36 | - |
| 11 abr 2024 | 556.61 | 556.61 | 556.61 | 556.61 | 556.36 | 15 |
| 10 abr 2024 | 574.00 | 574.00 | 574.00 | 574.00 | 573.74 | 3,569 |
| 09 abr 2024 | 586.00 | 586.00 | 586.00 | 586.00 | 585.74 | - |
| 08 abr 2024 | 586.00 | 586.00 | 586.00 | 586.00 | 585.74 | - |
| 05 abr 2024 | 586.00 | 586.00 | 586.00 | 586.00 | 585.74 | 281 |
| 04 abr 2024 | 592.78 | 592.78 | 592.78 | 592.78 | 592.51 | - |
| 03 abr 2024 | 592.78 | 592.78 | 592.78 | 592.78 | 592.51 | 22,607 |
| 02 abr 2024 | 556.08 | 556.08 | 556.08 | 556.08 | 555.83 | - |
| 01 abr 2024 | 556.08 | 556.08 | 556.08 | 556.08 | 555.83 | - |
| 27 mar 2024 | 556.08 | 556.08 | 556.08 | 556.08 | 555.83 | 20 |
| 26 mar 2024 | 555.95 | 555.95 | 550.00 | 550.00 | 549.75 | 105 |
| 25 mar 2024 | 573.00 | 573.00 | 573.00 | 573.00 | 572.74 | 903 |
| 22 mar 2024 | 553.05 | 553.05 | 553.05 | 553.05 | 552.80 | - |
| 21 mar 2024 | 553.05 | 553.05 | 553.05 | 553.05 | 552.80 | - |
| 20 mar 2024 | 553.05 | 553.05 | 553.05 | 553.05 | 552.80 | - |
| 19 mar 2024 | 554.00 | 554.00 | 553.05 | 553.05 | 552.80 | 45,070 |
| 15 mar 2024 | 543.80 | 543.80 | 543.80 | 543.80 | 543.56 | - |
| 14 mar 2024 | 543.80 | 543.80 | 543.80 | 543.80 | 543.56 | - |
| 13 mar 2024 | 544.20 | 544.20 | 543.80 | 543.80 | 543.56 | 2,450 |
| 12 mar 2024 | 524.00 | 524.00 | 524.00 | 524.00 | 523.76 | - |
| 11 mar 2024 | 523.98 | 524.00 | 523.98 | 524.00 | 523.76 | 80 |
| 08 mar 2024 | 517.10 | 517.10 | 517.10 | 517.10 | 516.87 | - |
| 07 mar 2024 | 517.10 | 517.10 | 517.10 | 517.10 | 516.87 | - |
| 06 mar 2024 | 517.10 | 517.10 | 517.10 | 517.10 | 516.87 | - |
| 05 mar 2024 | 517.10 | 517.10 | 517.10 | 517.10 | 516.87 | 1,114 |
| 04 mar 2024 | 511.70 | 511.70 | 511.70 | 511.70 | 511.47 | - |
| 01 mar 2024 | 511.70 | 511.70 | 511.70 | 511.70 | 511.47 | - |
| 29 feb 2024 | 511.70 | 511.70 | 511.70 | 511.70 | 511.47 | - |
| 28 feb 2024 | 511.70 | 511.70 | 511.70 | 511.70 | 511.47 | 1,120 |
| 27 feb 2024 | 524.78 | 524.78 | 524.78 | 524.78 | 524.54 | 447 |
| 26 feb 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 514.77 | - |
| 23 feb 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 514.77 | - |
| 22 feb 2024 | 515.25 | 515.25 | 515.00 | 515.00 | 514.77 | 1,112 |
| 21 feb 2024 | 538.90 | 538.90 | 535.00 | 535.00 | 534.76 | 31,761 |
| 20 feb 2024 | 536.00 | 536.00 | 534.47 | 534.47 | 534.23 | 13,755 |
| 19 feb 2024 | 554.00 | 554.00 | 554.00 | 554.00 | 553.75 | 9 |
| 16 feb 2024 | 531.50 | 531.50 | 531.50 | 531.50 | 531.26 | 36,000 |
| 15 feb 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.76 | 2,000 |
| 14 feb 2024 | 522.70 | 522.70 | 522.70 | 522.70 | 522.47 | - |
| 13 feb 2024 | 522.70 | 522.70 | 522.70 | 522.70 | 522.47 | - |
| 12 feb 2024 | 525.00 | 525.00 | 522.70 | 522.70 | 522.47 | 36,841 |
| 09 feb 2024 | 522.00 | 522.00 | 522.00 | 522.00 | 521.77 | - |
| 08 feb 2024 | 522.00 | 522.00 | 522.00 | 522.00 | 521.77 | - |
| 07 feb 2024 | 522.00 | 522.00 | 522.00 | 522.00 | 521.77 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.