U.S. markets open in 4 hours 1 minute

APA Corporation (APA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
30.10-1.15 (-3.68%)
Al cierre: 04:00PM EST
30.15 +0.05 (+0.17%)
Antes de la apertura del mercado: 05:12AM EST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 de ene. de 202230.8031.0429.4730.1030.109,837,100
20 de ene. de 202231.7832.8731.1531.2531.258,783,800
20 de ene. de 20220.125 Dividendo
19 de ene. de 202233.3733.5332.1032.3832.268,146,800
18 de ene. de 202234.1034.4032.4732.9732.849,779,200
14 de ene. de 202232.3133.3731.6733.2933.1610,974,000
13 de ene. de 202232.6633.3131.9532.0931.978,109,000
12 de ene. de 202232.8333.0931.8932.6532.5216,272,500
11 de ene. de 202229.7632.1429.4932.0031.8812,299,200
10 de ene. de 202229.6429.8428.6529.4229.3110,408,600
07 de ene. de 202229.8530.3029.4229.6729.568,354,900
06 de ene. de 202229.3629.9128.7829.6229.517,626,800
05 de ene. de 202230.0030.0928.3728.4028.299,212,700
04 de ene. de 202228.7029.9428.6029.4629.3513,218,200
03 de ene. de 202227.0828.1426.9828.0627.959,319,700
31 de dic. de 202126.8827.1926.5326.8926.795,037,100
30 de dic. de 202127.9128.2027.0127.0626.965,387,900
29 de dic. de 202127.8928.5127.6027.9127.807,091,300
28 de dic. de 202128.2828.6327.7327.9327.826,778,600
27 de dic. de 202125.9428.0125.5127.9727.868,832,300
23 de dic. de 202125.9026.4325.8826.0725.974,694,400
22 de dic. de 202124.9426.2024.8825.8325.7310,304,800
21 de dic. de 202124.5125.4024.4925.3425.245,777,100
20 de dic. de 202123.4023.9822.9423.9423.857,124,000
17 de dic. de 202124.3124.9323.9424.3824.2916,747,400
16 de dic. de 202125.5525.8424.5624.7924.698,682,200
15 de dic. de 202124.8625.2323.6725.1025.007,724,600
14 de dic. de 202124.7925.7124.6524.9524.857,080,100
13 de dic. de 202126.3426.5825.1625.2825.1810,501,600
10 de dic. de 202126.5326.8125.8026.6726.578,921,700
09 de dic. de 202126.2326.4925.9526.0325.9310,568,200
08 de dic. de 202126.8927.2026.6126.6326.537,695,300
07 de dic. de 202126.4227.4626.3026.8926.797,865,500
06 de dic. de 202126.3826.4825.3325.8525.758,350,700
03 de dic. de 202126.7126.9725.2825.5825.4814,814,700
02 de dic. de 202125.2126.3424.7726.1826.0811,459,600
01 de dic. de 202126.8627.1725.2025.2525.1511,199,800
30 de nov. de 202125.2526.5125.0325.7725.6712,519,300
29 de nov. de 202127.4327.6826.3526.8326.739,203,200
26 de nov. de 202126.3526.5525.0726.2426.148,469,000
24 de nov. de 202127.9729.2127.9728.6128.508,531,600
23 de nov. de 202127.1828.5027.0728.4728.3610,602,000
22 de nov. de 202126.0627.3625.9226.5326.4311,652,900
19 de nov. de 202126.6027.0125.6526.0025.9012,427,500
18 de nov. de 202127.5828.3426.9427.5827.4710,884,400
17 de nov. de 202129.4729.5427.5927.6627.559,608,100
16 de nov. de 202129.8330.3429.5029.6229.519,441,000
15 de nov. de 202129.1229.9329.0829.6129.506,317,000
12 de nov. de 202129.1529.6828.9329.4529.346,985,500
11 de nov. de 202128.9229.9128.8929.4129.306,266,500
10 de nov. de 202129.8630.1728.4328.7328.628,288,500
09 de nov. de 202130.6030.9529.6130.0129.8913,452,500
08 de nov. de 202130.3331.1430.1230.6630.548,323,000
05 de nov. de 202130.1430.3429.1029.9029.7812,479,000
04 de nov. de 202128.3529.9728.1229.0828.9717,673,100
03 de nov. de 202127.0028.0326.9127.6327.529,250,600
02 de nov. de 202126.8927.4926.7027.2927.186,715,400
01 de nov. de 202126.9327.3326.5127.1727.077,418,100
29 de oct. de 202127.0627.0725.9126.2126.117,371,400
28 de oct. de 202126.8527.1826.4427.0826.9810,173,000
27 de oct. de 202127.5028.1226.7426.9026.8011,507,100
26 de oct. de 202128.6828.6828.0228.1528.048,633,700
25 de oct. de 202128.2828.7827.9228.2228.119,091,200
22 de oct. de 202127.2027.8527.0827.6827.5710,649,400
21 de oct. de 202127.3427.6026.6527.0126.918,001,600
21 de oct. de 20210.063 Dividendo
20 de oct. de 202126.4227.5726.2627.4527.288,128,000
19 de oct. de 202127.2827.5726.7126.8626.698,642,800
18 de oct. de 202126.8028.1826.6726.9326.7612,258,800
15 de oct. de 202126.6627.0226.3026.3726.2111,901,400
14 de oct. de 202125.3326.2725.0426.2226.0611,682,200
13 de oct. de 202124.2524.9823.8024.6124.469,086,600
12 de oct. de 202124.3825.1024.1524.7424.5910,049,400
11 de oct. de 202125.1025.3324.3324.4224.2713,742,200
08 de oct. de 202123.2524.4823.1724.3624.2119,283,600
07 de oct. de 202122.3023.1421.9722.8022.6616,379,600
06 de oct. de 202121.5722.3021.4522.1021.969,744,800
05 de oct. de 202122.5823.1321.9222.2122.0713,250,900
04 de oct. de 202122.3322.6721.8622.0621.9213,521,800
01 de oct. de 202121.7522.2221.3421.8021.6710,977,100
30 de sep. de 202120.7621.7420.5321.4321.3011,250,900
29 de sep. de 202121.3321.6220.7921.2721.1410,904,300
28 de sep. de 202123.5823.7821.6121.6921.5618,722,200
27 de sep. de 202122.7123.3522.6623.2623.1217,101,300
24 de sep. de 202121.3722.1721.1521.9121.789,071,100
23 de sep. de 202120.1721.6819.9421.5421.4114,040,800
22 de sep. de 202119.1620.5119.1620.1220.0016,377,700
21 de sep. de 202119.2719.3518.5518.7718.656,147,400
20 de sep. de 202119.3819.4018.5218.9118.796,853,600
17 de sep. de 202120.3520.7319.9920.1420.026,917,600
16 de sep. de 202120.6320.7020.2320.4920.365,479,300
15 de sep. de 202119.8320.6319.8320.6220.497,943,700
14 de sep. de 202120.5020.5319.2219.3519.236,397,500
13 de sep. de 202119.0520.1619.0520.1520.037,708,200
10 de sep. de 202119.2119.3218.6818.6918.584,973,100
09 de sep. de 202118.8319.3218.6418.9318.815,977,500
08 de sep. de 202119.7719.9419.0219.0418.924,783,700
07 de sep. de 202119.4119.8319.2719.5319.418,167,700
03 de sep. de 202119.8220.0419.4919.6719.556,764,400
02 de sep. de 202119.2620.0619.2219.8519.737,493,500
*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...