U.S. markets closed
F S&P 500
5,070.75 +8.50 (+0.17%) F Dow Jones
38,025.00 +35.00 (+0.09%) F Nasdaq
17,704.50 +46.00 (+0.26%) E-mini Russell 2000 Index Futur
1,966.20 +4.20 (+0.21%) Petróleo
82.78 +0.09 (+0.11%) Oro
2,383.40 -5.00 (-0.21%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
17 abr 2023 - 17 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 abr 2024 | 32.50 | 32.88 | 32.14 | 32.26 | 32.26 | 5,991,000 |
| 16 abr 2024 | 32.79 | 32.97 | 32.11 | 32.50 | 32.50 | 6,090,500 |
| 15 abr 2024 | 33.54 | 33.88 | 33.00 | 33.16 | 33.16 | 8,170,400 |
| 12 abr 2024 | 34.85 | 35.25 | 33.64 | 33.72 | 33.72 | 7,067,100 |
| 11 abr 2024 | 35.23 | 35.24 | 34.14 | 34.40 | 34.40 | 4,740,100 |
| 10 abr 2024 | 34.48 | 35.17 | 34.38 | 35.05 | 35.05 | 5,797,100 |
| 09 abr 2024 | 35.13 | 35.33 | 34.53 | 34.89 | 34.89 | 6,547,800 |
| 08 abr 2024 | 35.73 | 36.05 | 34.93 | 35.04 | 35.04 | 6,294,700 |
| 05 abr 2024 | 35.33 | 35.86 | 35.01 | 35.74 | 35.74 | 6,054,100 |
| 04 abr 2024 | 35.37 | 35.84 | 34.99 | 35.43 | 35.43 | 6,932,700 |
| 03 abr 2024 | 35.57 | 35.91 | 34.88 | 35.21 | 35.21 | 9,794,900 |
| 02 abr 2024 | 35.56 | 35.72 | 34.80 | 35.34 | 35.34 | 7,179,800 |
| 01 abr 2024 | 34.53 | 35.49 | 34.31 | 35.43 | 35.43 | 8,326,100 |
| 28 mar 2024 | 34.10 | 34.73 | 33.91 | 34.38 | 34.38 | 26,801,600 |
| 27 mar 2024 | 32.73 | 33.74 | 32.55 | 33.71 | 33.71 | 7,795,100 |
| 26 mar 2024 | 34.52 | 34.80 | 32.81 | 32.88 | 32.88 | 11,751,200 |
| 25 mar 2024 | 33.66 | 34.74 | 33.62 | 34.59 | 34.59 | 12,154,200 |
| 22 mar 2024 | 33.85 | 34.03 | 33.41 | 33.46 | 33.46 | 5,746,400 |
| 21 mar 2024 | 33.80 | 34.12 | 33.46 | 33.91 | 33.91 | 4,453,300 |
| 20 mar 2024 | 32.77 | 33.97 | 32.62 | 33.79 | 33.79 | 5,679,200 |
| 19 mar 2024 | 32.39 | 33.31 | 32.31 | 33.14 | 33.14 | 7,294,800 |
| 18 mar 2024 | 32.24 | 32.87 | 32.07 | 32.34 | 32.34 | 5,540,000 |
| 15 mar 2024 | 32.24 | 32.83 | 31.86 | 32.00 | 32.00 | 22,210,100 |
| 14 mar 2024 | 32.75 | 32.95 | 32.29 | 32.47 | 32.47 | 8,569,100 |
| 13 mar 2024 | 31.85 | 32.90 | 31.84 | 32.56 | 32.56 | 7,910,400 |
| 12 mar 2024 | 31.36 | 31.49 | 30.90 | 31.44 | 31.44 | 4,969,000 |
| 11 mar 2024 | 30.60 | 31.24 | 30.42 | 31.20 | 31.20 | 4,475,600 |
| 08 mar 2024 | 30.55 | 31.13 | 30.53 | 30.81 | 30.81 | 5,703,600 |
| 07 mar 2024 | 30.53 | 30.92 | 30.42 | 30.55 | 30.55 | 4,730,900 |
| 06 mar 2024 | 30.91 | 30.97 | 30.41 | 30.63 | 30.63 | 4,716,100 |
| 05 mar 2024 | 30.03 | 30.70 | 29.91 | 30.46 | 30.46 | 5,866,600 |
| 04 mar 2024 | 30.67 | 30.68 | 29.99 | 30.03 | 30.03 | 6,582,400 |
| 01 mar 2024 | 30.21 | 30.67 | 29.94 | 30.41 | 30.41 | 6,265,000 |
| 29 feb 2024 | 30.09 | 30.30 | 29.63 | 29.79 | 29.79 | 6,496,200 |
| 28 feb 2024 | 30.18 | 30.49 | 29.72 | 29.95 | 29.95 | 4,815,100 |
| 27 feb 2024 | 29.85 | 30.47 | 29.70 | 30.20 | 30.20 | 6,607,000 |
| 26 feb 2024 | 29.97 | 30.32 | 29.60 | 29.62 | 29.62 | 5,751,700 |
| 23 feb 2024 | 29.76 | 30.48 | 29.58 | 30.03 | 30.03 | 7,868,200 |
| 22 feb 2024 | 31.19 | 31.20 | 29.94 | 30.22 | 30.22 | 13,861,400 |
| 21 feb 2024 | 31.12 | 31.99 | 31.08 | 31.44 | 31.44 | 8,277,100 |
| 20 feb 2024 | 31.50 | 31.64 | 30.94 | 30.98 | 30.98 | 6,566,300 |
| 16 feb 2024 | 31.31 | 31.91 | 30.94 | 31.57 | 31.57 | 8,147,100 |
| 15 feb 2024 | 29.99 | 31.47 | 29.96 | 31.25 | 31.25 | 6,701,900 |
| 14 feb 2024 | 29.75 | 30.35 | 29.66 | 29.80 | 29.80 | 6,141,500 |
| 13 feb 2024 | 30.37 | 30.46 | 29.47 | 29.63 | 29.63 | 6,006,500 |
| 12 feb 2024 | 30.02 | 30.84 | 30.02 | 30.48 | 30.48 | 6,317,500 |
| 09 feb 2024 | 30.52 | 30.69 | 29.80 | 29.87 | 29.87 | 5,287,700 |
| 08 feb 2024 | 30.59 | 30.81 | 30.30 | 30.47 | 30.47 | 6,213,800 |
| 07 feb 2024 | 30.58 | 30.86 | 30.17 | 30.55 | 30.55 | 3,937,300 |
| 06 feb 2024 | 30.01 | 30.77 | 29.82 | 30.52 | 30.52 | 4,672,000 |
| 05 feb 2024 | 30.02 | 30.20 | 29.47 | 29.81 | 29.81 | 5,604,000 |
| 02 feb 2024 | 30.76 | 30.76 | 30.16 | 30.24 | 30.24 | 4,651,200 |
| 01 feb 2024 | 31.44 | 31.71 | 30.61 | 30.80 | 30.80 | 6,403,700 |
| 31 ene 2024 | 32.47 | 32.52 | 31.29 | 31.33 | 31.33 | 5,400,300 |
| 30 ene 2024 | 31.45 | 32.48 | 31.36 | 32.42 | 32.42 | 5,113,900 |
| 29 ene 2024 | 32.05 | 32.12 | 31.39 | 31.87 | 31.87 | 4,862,300 |
| 26 ene 2024 | 32.07 | 32.27 | 31.63 | 32.11 | 32.11 | 4,159,500 |
| 25 ene 2024 | 31.49 | 32.05 | 31.10 | 32.04 | 32.04 | 4,761,900 |
| 24 ene 2024 | 31.11 | 31.48 | 30.80 | 31.37 | 31.37 | 5,783,500 |
| 23 ene 2024 | 30.53 | 31.10 | 30.45 | 30.85 | 30.85 | 5,541,000 |
| 22 ene 2024 | 30.37 | 30.91 | 30.09 | 30.71 | 30.71 | 5,194,700 |
| 19 ene 2024 | 30.50 | 30.55 | 29.95 | 30.37 | 30.37 | 6,661,200 |
| 19 ene 2024 | 0.25 Dividendo | |||||
| 18 ene 2024 | 30.79 | 30.81 | 30.23 | 30.68 | 30.43 | 5,286,300 |
| 17 ene 2024 | 30.95 | 31.32 | 30.70 | 30.81 | 30.56 | 5,407,100 |
| 16 ene 2024 | 32.10 | 32.20 | 31.22 | 31.27 | 31.02 | 5,331,500 |
| 12 ene 2024 | 33.08 | 33.20 | 32.30 | 32.54 | 32.27 | 4,447,400 |
| 11 ene 2024 | 32.83 | 33.04 | 32.28 | 32.46 | 32.20 | 4,322,400 |
| 10 ene 2024 | 32.91 | 32.91 | 32.33 | 32.57 | 32.30 | 5,385,300 |
| 09 ene 2024 | 33.87 | 33.94 | 32.90 | 32.97 | 32.70 | 5,460,200 |
| 08 ene 2024 | 33.59 | 33.79 | 33.18 | 33.73 | 33.46 | 7,849,000 |
| 05 ene 2024 | 34.31 | 34.48 | 33.79 | 34.34 | 34.06 | 9,375,700 |
| 04 ene 2024 | 34.75 | 35.13 | 33.97 | 34.05 | 33.77 | 19,168,900 |
| 03 ene 2024 | 35.99 | 36.91 | 35.60 | 36.75 | 36.45 | 3,007,300 |
| 02 ene 2024 | 36.14 | 36.64 | 35.91 | 36.11 | 35.82 | 2,838,700 |
| 29 dic 2023 | 36.31 | 36.35 | 35.77 | 35.88 | 35.59 | 3,671,100 |
| 28 dic 2023 | 36.99 | 37.09 | 36.08 | 36.10 | 35.81 | 3,483,400 |
| 27 dic 2023 | 37.24 | 37.82 | 37.08 | 37.17 | 36.87 | 3,315,600 |
| 26 dic 2023 | 36.46 | 37.39 | 36.45 | 37.29 | 36.99 | 3,272,600 |
| 22 dic 2023 | 36.19 | 36.40 | 35.84 | 35.96 | 35.67 | 2,498,200 |
| 21 dic 2023 | 35.74 | 35.96 | 35.41 | 35.94 | 35.65 | 2,551,700 |
| 20 dic 2023 | 36.13 | 36.37 | 35.48 | 35.52 | 35.23 | 4,384,600 |
| 19 dic 2023 | 35.55 | 36.17 | 35.33 | 36.01 | 35.72 | 4,168,400 |
| 18 dic 2023 | 36.15 | 36.39 | 35.61 | 35.64 | 35.35 | 6,081,800 |
| 15 dic 2023 | 35.64 | 35.73 | 34.96 | 35.35 | 35.06 | 9,846,500 |
| 14 dic 2023 | 35.57 | 36.21 | 35.44 | 35.74 | 35.45 | 5,938,700 |
| 13 dic 2023 | 34.29 | 34.87 | 33.76 | 34.85 | 34.57 | 5,054,100 |
| 12 dic 2023 | 34.16 | 34.43 | 33.82 | 34.18 | 33.90 | 3,859,800 |
| 11 dic 2023 | 34.43 | 34.82 | 34.36 | 34.70 | 34.42 | 3,434,500 |
| 08 dic 2023 | 34.05 | 34.52 | 33.80 | 34.47 | 34.19 | 2,732,000 |
| 07 dic 2023 | 34.23 | 34.46 | 33.58 | 33.83 | 33.55 | 4,447,600 |
| 06 dic 2023 | 34.40 | 34.92 | 33.93 | 34.03 | 33.75 | 4,374,900 |
| 05 dic 2023 | 36.09 | 36.14 | 34.78 | 34.79 | 34.51 | 3,070,900 |
| 04 dic 2023 | 35.74 | 36.24 | 35.59 | 35.82 | 35.53 | 3,607,500 |
| 01 dic 2023 | 35.98 | 37.06 | 35.96 | 36.20 | 35.91 | 3,208,900 |
| 30 nov 2023 | 36.73 | 37.13 | 35.56 | 36.00 | 35.71 | 5,839,700 |
| 29 nov 2023 | 36.63 | 36.78 | 36.19 | 36.31 | 36.01 | 2,557,300 |
| 28 nov 2023 | 36.43 | 36.74 | 36.12 | 36.38 | 36.08 | 3,073,200 |
| 27 nov 2023 | 36.47 | 36.60 | 35.99 | 36.34 | 36.04 | 3,670,900 |
| 24 nov 2023 | 36.47 | 37.07 | 36.47 | 36.88 | 36.58 | 1,600,400 |
| *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.