U.S. markets closed
F S&P 500
5,477.25 -26.75 (-0.49%) F Dow Jones
40,630.00 -168.00 (-0.41%) F Nasdaq
18,751.25 -112.75 (-0.60%) E-mini Russell 2000 Index Futur
2,080.90 -20.10 (-0.96%) Petróleo
66.12 +0.37 (+0.56%) Oro
2,547.70 +4.60 (+0.18%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
10 sept 2023 - 10 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 sept 2024 | 24.83 | 24.88 | 23.40 | 23.85 | 23.85 | 10,394,900 |
| 09 sept 2024 | 25.30 | 25.36 | 24.78 | 24.92 | 24.92 | 7,208,100 |
| 06 sept 2024 | 25.95 | 26.36 | 25.10 | 25.24 | 25.24 | 5,689,800 |
| 05 sept 2024 | 26.30 | 26.32 | 25.69 | 25.97 | 25.97 | 15,356,200 |
| 04 sept 2024 | 26.63 | 26.96 | 25.86 | 25.89 | 25.89 | 6,476,700 |
| 03 sept 2024 | 27.90 | 27.95 | 26.67 | 26.74 | 26.74 | 6,062,100 |
| 30 ago 2024 | 28.90 | 28.95 | 28.35 | 28.49 | 28.49 | 6,069,000 |
| 29 ago 2024 | 28.75 | 29.47 | 28.38 | 29.34 | 29.34 | 4,703,300 |
| 28 ago 2024 | 28.05 | 28.70 | 28.02 | 28.57 | 28.57 | 3,879,300 |
| 27 ago 2024 | 28.81 | 28.90 | 28.19 | 28.43 | 28.43 | 4,577,900 |
| 26 ago 2024 | 29.00 | 29.11 | 28.49 | 28.98 | 28.98 | 4,352,800 |
| 23 ago 2024 | 28.07 | 28.57 | 28.03 | 28.47 | 28.47 | 3,948,500 |
| 22 ago 2024 | 28.14 | 28.36 | 27.88 | 27.92 | 27.92 | 3,957,100 |
| 21 ago 2024 | 28.64 | 28.73 | 28.04 | 28.06 | 28.06 | 3,738,100 |
| 20 ago 2024 | 29.17 | 29.24 | 28.16 | 28.33 | 28.33 | 4,312,200 |
| 19 ago 2024 | 29.31 | 29.88 | 29.19 | 29.32 | 29.32 | 4,001,800 |
| 16 ago 2024 | 28.94 | 29.37 | 28.92 | 29.25 | 29.25 | 3,230,100 |
| 15 ago 2024 | 29.09 | 29.65 | 29.09 | 29.48 | 29.48 | 5,336,300 |
| 14 ago 2024 | 29.15 | 29.22 | 28.78 | 28.95 | 28.95 | 3,807,700 |
| 13 ago 2024 | 28.75 | 29.18 | 28.50 | 28.92 | 28.92 | 3,913,300 |
| 12 ago 2024 | 28.39 | 29.29 | 28.39 | 29.19 | 29.19 | 4,282,800 |
| 09 ago 2024 | 28.45 | 28.68 | 27.98 | 28.32 | 28.32 | 4,063,900 |
| 08 ago 2024 | 27.20 | 28.47 | 27.17 | 28.45 | 28.45 | 4,667,100 |
| 07 ago 2024 | 27.69 | 28.05 | 27.00 | 27.02 | 27.02 | 6,786,800 |
| 06 ago 2024 | 27.46 | 28.20 | 27.11 | 27.11 | 27.11 | 6,236,600 |
| 05 ago 2024 | 27.68 | 27.92 | 26.81 | 27.59 | 27.59 | 15,324,200 |
| 02 ago 2024 | 30.69 | 30.74 | 28.30 | 28.59 | 28.59 | 8,733,700 |
| 01 ago 2024 | 32.80 | 33.41 | 30.73 | 31.08 | 31.08 | 9,326,100 |
| 31 jul 2024 | 31.62 | 31.83 | 31.17 | 31.19 | 31.19 | 5,897,600 |
| 30 jul 2024 | 30.73 | 31.27 | 30.58 | 31.03 | 31.03 | 4,077,700 |
| 29 jul 2024 | 31.15 | 31.35 | 30.29 | 30.78 | 30.78 | 3,323,600 |
| 26 jul 2024 | 31.34 | 31.58 | 30.87 | 31.21 | 31.21 | 3,493,100 |
| 25 jul 2024 | 30.19 | 31.52 | 30.13 | 31.28 | 31.28 | 3,953,800 |
| 24 jul 2024 | 30.95 | 31.09 | 30.18 | 30.28 | 30.28 | 3,846,800 |
| 23 jul 2024 | 31.07 | 31.16 | 30.62 | 30.69 | 30.69 | 3,814,300 |
| 22 jul 2024 | 31.63 | 31.78 | 31.08 | 31.27 | 31.27 | 4,602,800 |
| 22 jul 2024 | 0.25 Dividendo | |||||
| 19 jul 2024 | 32.09 | 32.25 | 31.54 | 32.01 | 31.76 | 4,457,200 |
| 18 jul 2024 | 32.35 | 33.15 | 31.97 | 32.15 | 31.90 | 6,462,600 |
| 17 jul 2024 | 31.90 | 32.51 | 31.84 | 32.22 | 31.97 | 4,858,200 |
| 16 jul 2024 | 31.15 | 31.69 | 30.88 | 31.67 | 31.42 | 4,852,600 |
| 15 jul 2024 | 29.97 | 31.69 | 29.95 | 31.46 | 31.21 | 6,388,800 |
| 12 jul 2024 | 29.97 | 30.15 | 29.43 | 29.97 | 29.74 | 4,201,800 |
| 11 jul 2024 | 28.92 | 29.89 | 28.72 | 29.79 | 29.56 | 4,277,200 |
| 10 jul 2024 | 28.79 | 28.94 | 28.56 | 28.77 | 28.55 | 3,212,400 |
| 09 jul 2024 | 28.62 | 29.22 | 28.46 | 28.79 | 28.57 | 3,304,600 |
| 08 jul 2024 | 28.40 | 28.88 | 28.39 | 28.84 | 28.61 | 2,914,300 |
| 05 jul 2024 | 29.30 | 29.45 | 28.47 | 28.60 | 28.38 | 8,165,200 |
| 03 jul 2024 | 29.55 | 29.91 | 29.34 | 29.43 | 29.20 | 2,035,800 |
| 02 jul 2024 | 29.72 | 29.93 | 28.97 | 29.36 | 29.13 | 5,906,900 |
| 01 jul 2024 | 29.75 | 29.95 | 29.09 | 29.63 | 29.40 | 5,428,600 |
| 28 jun 2024 | 29.39 | 29.55 | 28.94 | 29.44 | 29.21 | 11,159,700 |
| 27 jun 2024 | 28.99 | 29.14 | 28.78 | 29.07 | 28.84 | 4,154,100 |
| 26 jun 2024 | 28.96 | 28.99 | 28.35 | 28.64 | 28.42 | 5,614,400 |
| 25 jun 2024 | 29.27 | 29.31 | 28.71 | 29.00 | 28.77 | 5,178,300 |
| 24 jun 2024 | 28.25 | 29.52 | 28.23 | 29.34 | 29.11 | 6,535,800 |
| 21 jun 2024 | 28.30 | 28.42 | 27.99 | 28.09 | 27.87 | 12,079,100 |
| 20 jun 2024 | 28.04 | 28.48 | 27.17 | 28.30 | 28.08 | 4,879,400 |
| 18 jun 2024 | 28.00 | 28.57 | 27.89 | 28.00 | 27.78 | 5,601,300 |
| 17 jun 2024 | 27.90 | 28.20 | 27.51 | 27.94 | 27.72 | 5,541,200 |
| 14 jun 2024 | 28.16 | 28.29 | 27.36 | 27.82 | 27.60 | 9,514,600 |
| 13 jun 2024 | 29.07 | 29.23 | 28.21 | 28.57 | 28.35 | 5,387,400 |
| 12 jun 2024 | 30.08 | 30.49 | 29.16 | 29.33 | 29.10 | 6,211,700 |
| 11 jun 2024 | 29.17 | 29.75 | 28.99 | 29.69 | 29.46 | 4,158,400 |
| 10 jun 2024 | 28.99 | 29.76 | 28.87 | 29.47 | 29.24 | 4,278,600 |
| 07 jun 2024 | 28.97 | 29.36 | 28.70 | 28.85 | 28.62 | 3,621,600 |
| 06 jun 2024 | 28.93 | 29.34 | 28.81 | 29.23 | 29.00 | 3,577,800 |
| 05 jun 2024 | 29.08 | 29.24 | 28.82 | 29.00 | 28.77 | 4,674,600 |
| 04 jun 2024 | 29.13 | 29.26 | 28.67 | 28.96 | 28.73 | 5,729,600 |
| 03 jun 2024 | 30.65 | 30.70 | 29.24 | 29.44 | 29.21 | 8,022,900 |
| 31 may 2024 | 29.85 | 30.64 | 29.80 | 30.53 | 30.29 | 14,922,000 |
| 30 may 2024 | 29.16 | 29.86 | 29.16 | 29.73 | 29.50 | 5,421,100 |
| 29 may 2024 | 29.80 | 29.97 | 28.73 | 29.17 | 28.94 | 7,221,000 |
| 28 may 2024 | 29.61 | 30.03 | 29.55 | 29.83 | 29.60 | 4,687,800 |
| 24 may 2024 | 29.74 | 29.94 | 29.34 | 29.36 | 29.13 | 3,933,000 |
| 23 may 2024 | 30.35 | 30.53 | 29.35 | 29.52 | 29.29 | 5,294,300 |
| 22 may 2024 | 30.62 | 30.73 | 29.88 | 30.13 | 29.89 | 6,192,000 |
| 21 may 2024 | 30.52 | 31.12 | 30.51 | 30.72 | 30.48 | 5,116,200 |
| 20 may 2024 | 30.98 | 31.28 | 30.74 | 30.90 | 30.66 | 4,427,400 |
| 17 may 2024 | 30.51 | 31.01 | 30.33 | 30.88 | 30.64 | 3,786,300 |
| 16 may 2024 | 30.54 | 30.65 | 30.20 | 30.51 | 30.27 | 4,447,500 |
| 15 may 2024 | 30.15 | 30.60 | 29.71 | 30.54 | 30.30 | 5,164,300 |
| 14 may 2024 | 30.10 | 30.42 | 29.94 | 30.17 | 29.93 | 4,327,300 |
| 13 may 2024 | 30.35 | 30.62 | 29.90 | 30.20 | 29.96 | 3,969,600 |
| 10 may 2024 | 30.98 | 31.13 | 30.32 | 30.38 | 30.14 | 4,247,700 |
| 09 may 2024 | 30.65 | 30.91 | 30.45 | 30.88 | 30.64 | 4,542,200 |
| 08 may 2024 | 30.01 | 30.74 | 29.87 | 30.51 | 30.27 | 5,898,000 |
| 07 may 2024 | 29.93 | 30.58 | 29.93 | 30.26 | 30.02 | 5,697,700 |
| 06 may 2024 | 29.47 | 30.21 | 29.41 | 29.92 | 29.69 | 6,306,600 |
| 03 may 2024 | 29.27 | 29.79 | 28.92 | 29.26 | 29.03 | 9,600,800 |
| 02 may 2024 | 30.12 | 30.82 | 28.90 | 29.18 | 28.95 | 13,332,100 |
| 01 may 2024 | 31.09 | 31.37 | 30.15 | 30.50 | 30.26 | 7,638,600 |
| 30 abr 2024 | 32.46 | 32.49 | 31.41 | 31.44 | 31.19 | 6,414,000 |
| 29 abr 2024 | 32.41 | 32.83 | 32.39 | 32.72 | 32.46 | 4,261,800 |
| 26 abr 2024 | 32.26 | 32.59 | 32.02 | 32.49 | 32.24 | 4,801,300 |
| 25 abr 2024 | 32.09 | 32.44 | 31.53 | 32.36 | 32.11 | 8,115,800 |
| 24 abr 2024 | 31.98 | 32.19 | 31.64 | 32.05 | 31.80 | 4,522,200 |
| 23 abr 2024 | 32.11 | 32.38 | 31.71 | 32.06 | 31.81 | 6,781,900 |
| 22 abr 2024 | 32.23 | 32.66 | 31.77 | 32.47 | 32.22 | 4,376,100 |
| 19 abr 2024 | 32.16 | 32.95 | 32.15 | 32.36 | 32.11 | 4,814,400 |
| *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.