U.S. markets close in 4 hours 25 minutes

APA Corporation (APA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
18.57-0.27 (-1.46%)
A partir del 11:35a.m. EDT. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 de jul. de 202118.6518.8018.3618.5718.571,783,621
26 de jul. de 202118.2318.9818.2218.8418.848,702,800
23 de jul. de 202118.3218.4517.7318.2118.216,255,500
22 de jul. de 202118.3618.4417.8218.2518.259,160,700
21 de jul. de 202117.6818.5817.6818.4218.428,640,300
21 de jul. de 20210.025 Dividendo
20 de jul. de 202116.9517.6616.8317.5617.539,180,700
19 de jul. de 202117.0117.6016.9317.2117.1910,839,700
16 de jul. de 202118.7018.7417.8717.9817.958,575,600
15 de jul. de 202118.6119.0418.3018.4718.449,197,400
14 de jul. de 202120.4420.5818.7919.0419.019,543,600
13 de jul. de 202120.3820.5020.0120.1720.143,838,700
12 de jul. de 202120.1120.6119.8620.4120.383,879,000
09 de jul. de 202120.4120.7120.0320.5720.544,251,500
08 de jul. de 202119.8720.3219.5420.0320.006,100,800
07 de jul. de 202120.6820.9419.5420.0520.025,890,500
06 de jul. de 202121.6921.6920.5120.5420.515,740,200
02 de jul. de 202121.7321.7521.4321.4721.444,069,100
01 de jul. de 202122.4122.6121.7021.9221.897,975,700
30 de jun. de 202121.2421.7921.2221.6321.604,971,400
29 de jun. de 202121.2821.5920.9621.0321.004,590,400
28 de jun. de 202122.0522.0920.9221.0321.006,877,300
25 de jun. de 202122.2022.4421.8122.2022.178,230,900
24 de jun. de 202121.9622.3021.5422.2622.236,218,800
23 de jun. de 202122.3822.6921.8821.9021.875,931,200
22 de jun. de 202122.0522.1521.7321.9521.925,414,600
21 de jun. de 202121.2422.2120.9722.1622.137,390,100
18 de jun. de 202120.7721.3820.4820.6520.628,158,800
17 de jun. de 202122.4222.6920.6221.1321.1010,517,000
16 de jun. de 202122.7722.9422.3022.5722.547,208,300
15 de jun. de 202122.5823.0622.4722.8622.836,587,700
14 de jun. de 202122.8423.2022.2622.4222.396,000,500
11 de jun. de 202122.7923.0922.5322.6322.605,809,100
10 de jun. de 202123.2823.5522.4022.6822.657,006,500
09 de jun. de 202123.2623.5822.7922.8422.815,764,000
08 de jun. de 202123.4623.4622.7323.1423.118,693,000
07 de jun. de 202123.7724.3023.3023.4223.397,719,700
04 de jun. de 202123.6423.8523.1323.4223.396,710,600
03 de jun. de 202123.3023.5222.9623.2623.236,018,200
02 de jun. de 202123.2123.8622.7523.5223.499,445,700
01 de jun. de 202121.9423.0621.7323.0623.0311,977,000
28 de may. de 202121.0021.0520.6220.8020.774,630,000
27 de may. de 202120.5120.9620.4620.8320.806,133,700
26 de may. de 202119.9920.5119.8220.4820.455,602,000
25 de may. de 202120.7720.9519.8719.9419.917,527,400
24 de may. de 202121.1821.2620.6420.8820.856,505,000
21 de may. de 202121.0721.1820.7420.8920.866,632,800
20 de may. de 202120.7920.8220.2520.6320.604,197,300
19 de may. de 202120.7921.2020.3820.8220.796,693,300
18 de may. de 202122.2522.4121.5521.6721.646,683,700
17 de may. de 202121.3622.2021.2522.1622.138,490,700
14 de may. de 202120.7521.7220.7521.5621.535,557,300
13 de may. de 202120.6521.2219.9520.4020.376,930,200
12 de may. de 202121.4022.2421.0521.1321.107,241,600
11 de may. de 202121.1321.5420.6721.0421.017,088,100
10 de may. de 202122.0022.4821.8221.8921.867,194,900
07 de may. de 202120.8321.6520.5421.5921.568,196,700
06 de may. de 202121.0021.5120.3421.4321.409,020,000
05 de may. de 202120.4421.4920.2920.9720.947,554,500
04 de may. de 202120.6320.8619.8620.1820.159,097,600
03 de may. de 202120.2920.5520.0020.4620.435,872,100
30 de abr. de 202120.3320.7219.7420.0019.978,839,500
29 de abr. de 202120.8721.2520.3220.6820.656,427,700
28 de abr. de 202119.2720.6619.2120.4920.468,665,600
27 de abr. de 202118.8019.1518.6219.0319.006,841,300
26 de abr. de 202118.1318.8518.0718.6518.628,056,800
23 de abr. de 202117.5318.2117.4018.1818.155,749,100
22 de abr. de 202117.1917.7216.9617.6117.588,087,000
21 de abr. de 202116.4117.3016.2717.1417.125,866,400
21 de abr. de 20210.025 Dividendo
20 de abr. de 202117.9518.0416.7617.0016.9510,523,100
19 de abr. de 202117.9018.3917.7818.0718.024,804,200
16 de abr. de 202118.1918.2717.5917.8017.756,245,100
15 de abr. de 202118.1518.1617.7418.0718.024,932,100
14 de abr. de 202117.5518.6817.4918.1418.098,779,600
13 de abr. de 202117.2517.5917.1717.2817.235,616,600
12 de abr. de 202117.5017.8117.1017.2517.205,602,600
09 de abr. de 202117.5617.6817.1417.2617.216,211,300
08 de abr. de 202117.8617.8617.2217.5517.506,176,200
07 de abr. de 202117.9318.1917.7318.0217.976,274,000
06 de abr. de 202117.7518.3817.7217.8617.816,903,600
05 de abr. de 202118.8118.8117.3717.5417.499,746,400
01 de abr. de 202118.2518.9217.9418.8518.8010,303,900
31 de mar. de 202117.6818.0717.5717.9017.855,195,400
30 de mar. de 202117.5817.9817.1017.8317.786,172,500
29 de mar. de 202118.4518.5717.6517.9617.917,505,500
26 de mar. de 202118.9019.0118.0018.7918.749,273,300
25 de mar. de 202117.9418.4217.4518.3418.298,270,300
24 de mar. de 202118.7419.2318.5418.5818.537,241,800
23 de mar. de 202118.2218.9717.9018.2718.227,285,900
22 de mar. de 202119.3819.4318.7718.8618.816,599,900
19 de mar. de 202119.1919.8918.8319.4819.4213,697,100
18 de mar. de 202120.6720.7419.1219.2419.189,486,700
17 de mar. de 202120.5121.1120.0820.9920.938,201,300
16 de mar. de 202121.0021.4320.7120.7520.697,563,200
15 de mar. de 202121.2921.5520.8921.5321.476,558,100
12 de mar. de 202122.1022.1420.9821.2321.177,688,300
11 de mar. de 202122.1122.2021.6621.8921.837,357,100
10 de mar. de 202121.7521.8621.0821.6321.579,020,800
09 de mar. de 202122.8123.0121.5721.6021.549,781,400
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...