U.S. markets closed

APA Corp (APA.SG)

Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
16.600.00 (0.00%)
A partir del 01:26PM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jul 202427.2527.5027.2527.5027.50-
02 jul 202427.5027.5027.5027.5027.50-
01 jul 202427.3327.6827.1427.5827.58-
28 jun 202427.1427.2627.0127.0127.01-
27 jun 202426.8726.9926.8726.9926.99-
26 jun 202427.0627.0726.9226.9226.92-
25 jun 202427.1727.2227.1727.2227.22-
24 jun 202426.1426.1526.1426.1526.15-
21 jun 202426.2526.3626.1726.3326.33-
20 jun 202426.0026.2826.0026.2826.28-
19 jun 202425.9526.0025.9526.0026.00-
18 jun 202425.8925.8925.8925.8925.89-
17 jun 202425.8125.9625.8125.9625.96-
14 jun 202426.6026.6025.9225.9225.92156
13 jun 202426.9826.9826.5326.6826.68779
12 jun 202427.6627.6927.6627.6927.69-
11 jun 202427.1727.5227.1727.5227.52-
10 jun 202426.8127.4726.8127.4727.47-
07 jun 202426.7326.7626.6626.7126.71-
06 jun 202426.6126.8426.6126.8426.84-
05 jun 202426.4726.6026.4726.6026.60-
04 jun 202426.7326.7326.6026.7026.70-
03 jun 202428.0228.2128.0228.1728.17-
31 may 202427.3427.7627.2927.7627.76-
30 may 202426.9126.9126.9126.9126.91-
29 may 202427.4127.4126.6126.6126.61-
28 may 202427.3127.3727.1127.2927.29-
27 may 202427.0327.2927.0327.2927.29-
24 may 202427.1827.3327.1327.1327.13-
23 may 202427.6127.6127.2227.3527.35-
22 may 202427.9828.1627.8827.8827.88-
21 may 202428.4128.4228.2228.4228.42-
20 may 202428.3528.5828.3528.5828.58138
17 may 202428.0228.3428.0228.3428.34-
16 may 202427.9127.9127.8927.9127.91-
15 may 202427.8527.9127.8227.8227.82-
14 may 202427.8527.8527.7927.7927.79-
13 may 202428.0328.0827.7527.7527.75-
10 may 202428.7528.7528.7528.7528.75-
09 may 202428.3028.3028.3028.3028.30-
08 may 202428.0428.3328.0428.3328.33-
07 may 202427.6827.6827.6827.6827.68-
06 may 202427.1527.9127.1527.9127.9115
03 may 202427.1627.1626.9726.9726.97-
02 may 202428.5028.5228.0328.5228.52-
30 abr 202430.3330.4329.4929.4929.49-
29 abr 202430.0630.4730.0630.3430.34-
26 abr 202430.0630.0629.9729.9729.97-
25 abr 202429.7829.7829.5729.5729.57-
24 abr 202429.9429.9429.7529.7529.75-
23 abr 202430.3630.3630.1130.1130.11-
22 abr 202429.9929.9929.9929.9929.99-
19 abr 202430.5330.5330.2930.3130.31-
19 abr 20240.25 Dividendo
18 abr 202430.0830.4030.0030.3930.14-
17 abr 202430.4030.7030.2530.2530.00-
16 abr 202431.0931.0930.3230.5530.29-
15 abr 202431.4331.6931.1931.1930.93630
12 abr 202432.0432.0432.0432.0431.78-
11 abr 202432.4532.5432.0632.0631.80-
10 abr 202431.9831.9831.9831.9831.72-
09 abr 202432.0932.0931.9731.9731.70-
08 abr 202432.4932.6732.4932.6732.40-
05 abr 202432.6632.6632.6632.6632.39-
04 abr 202432.3732.3732.3732.3732.10-
03 abr 202432.7032.8132.7032.8132.54-
02 abr 202432.8532.8532.8532.8532.58-
28 mar 202430.9131.6030.9131.5631.3030
27 mar 202430.0930.0930.0930.0929.85-
26 mar 202431.7331.7331.7331.7331.47-
25 mar 202430.7330.8030.7330.8030.55-
22 mar 202431.0231.1630.9230.9230.67-
21 mar 202430.8531.0030.8230.8230.56350
20 mar 202430.1930.3530.1930.2830.04-
19 mar 202429.4930.4629.4930.4630.21-
18 mar 202429.3629.8829.3629.7329.48-
15 mar 202429.7529.7529.6529.6529.41-
14 mar 202429.5929.5929.5929.5929.35-
13 mar 202428.5929.6828.5929.6829.44-
12 mar 202428.4028.7528.4028.7528.51-
11 mar 202427.9828.3727.9828.3728.14156
08 mar 202427.9428.4027.9428.1627.93-
07 mar 202427.9828.1527.8327.8327.61-
06 mar 202427.9728.3127.9728.0527.81-
05 mar 202427.4328.1827.4228.1727.94-
04 mar 202427.9028.1427.6227.6227.3940
01 mar 202427.4827.7727.4827.7727.55-
29 feb 202427.5227.5227.5227.5227.29-
28 feb 202427.6228.0027.6228.0027.76-
27 feb 202427.3227.3227.1327.1926.97-
26 feb 202427.5327.5327.4227.4227.20-
23 feb 202427.7227.7227.5127.5127.29-
22 feb 202428.9328.9328.2128.2127.98-
21 feb 202428.6428.6528.6428.6528.41-
20 feb 202429.2029.2228.6528.6528.41-
19 feb 202429.0529.2129.0429.2128.97-
16 feb 202428.9029.3328.9029.3329.09-
15 feb 202427.5927.5927.5927.5927.37-
14 feb 202427.5827.5827.5827.5827.35-
13 feb 202428.2328.2328.2328.2328.00-
*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...