U.S. markets closed

APA Corporation (APA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
21.91+0.37 (+1.72%)
Al cierre: 4:00p.m. EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 de sep. de 202121.3722.1721.1521.9121.919,068,900
23 de sep. de 202120.1721.6819.9421.5421.5414,040,800
22 de sep. de 202119.1620.5119.1620.1220.1216,377,700
21 de sep. de 202119.2719.3518.5518.7718.776,147,400
20 de sep. de 202119.3819.4018.5218.9118.916,853,600
17 de sep. de 202120.3520.7319.9920.1420.146,915,300
16 de sep. de 202120.6320.7020.2320.4920.495,479,300
15 de sep. de 202119.8320.6319.8320.6220.627,943,700
14 de sep. de 202120.5020.5319.2219.3519.356,397,500
13 de sep. de 202119.0520.1619.0520.1520.157,708,200
10 de sep. de 202119.2119.3218.6818.6918.694,973,100
09 de sep. de 202118.8319.3218.6418.9318.935,977,500
08 de sep. de 202119.7719.9419.0219.0419.044,783,700
07 de sep. de 202119.4119.8319.2719.5319.538,167,700
03 de sep. de 202119.8220.0419.4919.6719.676,764,400
02 de sep. de 202119.2620.0619.2219.8519.857,493,500
01 de sep. de 202119.3419.5218.7219.0519.057,365,100
31 de ago. de 202118.4919.6218.4519.4819.489,325,300
30 de ago. de 202119.0619.0618.4618.6618.666,182,200
27 de ago. de 202117.9118.8217.9118.7418.746,660,400
26 de ago. de 202118.0218.1617.5417.6917.695,722,400
25 de ago. de 202117.9318.2617.6318.1318.137,324,400
24 de ago. de 202117.6318.1117.4517.9017.908,581,700
23 de ago. de 202116.6617.3816.6617.2917.2911,165,300
20 de ago. de 202115.8216.1515.7116.0716.078,933,800
19 de ago. de 202116.1616.5215.5516.0016.0011,345,000
18 de ago. de 202116.9717.2816.5816.6016.607,111,900
17 de ago. de 202116.8817.2916.7916.8716.877,127,600
16 de ago. de 202117.4917.5317.0417.1317.137,272,200
13 de ago. de 202118.9818.9917.8617.8817.8812,242,600
12 de ago. de 202119.1519.2818.5318.9218.928,439,900
11 de ago. de 202118.9319.2518.6019.2319.235,712,100
10 de ago. de 202118.0219.1418.0119.0619.066,778,600
09 de ago. de 202117.9418.1917.5517.9117.9111,899,100
06 de ago. de 202118.5018.7018.1018.3318.336,047,300
05 de ago. de 202117.3418.3717.3418.0618.069,413,400
04 de ago. de 202118.2018.3917.6317.7517.7513,805,100
03 de ago. de 202117.8318.8117.8318.7818.789,829,400
02 de ago. de 202118.8119.3318.2718.2818.286,985,200
30 de jul. de 202118.9618.9618.3818.7518.756,003,400
29 de jul. de 202119.4819.5319.0419.0819.086,301,700
28 de jul. de 202118.7519.2718.4619.0419.044,937,100
27 de jul. de 202118.6518.8018.3418.5618.568,188,000
26 de jul. de 202118.2318.9818.2218.8418.848,706,200
23 de jul. de 202118.3218.4517.7318.2118.216,257,400
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 202118.7018.7417.8717.9817.958,576,100
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 202120.4120.7120.0320.5720.544,254,800
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
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...