U.S. markets closed

APA Corporation (APA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
22.63-0.05 (-0.22%)
Al cierre: 4:00p.m. EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 de jun. de 202122.7923.0922.5322.6322.635,807,200
10 de jun. de 202123.2823.5522.4022.6822.687,006,500
09 de jun. de 202123.2623.5822.7922.8422.845,764,000
08 de jun. de 202123.4623.4622.7323.1423.148,693,000
07 de jun. de 202123.7724.3023.3023.4223.427,719,700
04 de jun. de 202123.6423.8523.1323.4223.426,705,300
03 de jun. de 202123.3023.5222.9623.2623.266,018,200
02 de jun. de 202123.2123.8622.7523.5223.529,445,700
01 de jun. de 202121.9423.0621.7323.0623.0611,977,000
28 de may. de 202121.0021.0520.6220.8020.804,630,000
27 de may. de 202120.5120.9620.4620.8320.836,133,700
26 de may. de 202119.9920.5119.8220.4820.485,602,000
25 de may. de 202120.7720.9519.8719.9419.947,527,400
24 de may. de 202121.1821.2620.6420.8820.886,505,000
21 de may. de 202121.0721.1820.7420.8920.896,632,800
20 de may. de 202120.7920.8220.2520.6320.634,197,300
19 de may. de 202120.7921.2020.3820.8220.826,693,300
18 de may. de 202122.2522.4121.5521.6721.676,683,700
17 de may. de 202121.3622.2021.2522.1622.168,490,700
14 de may. de 202120.7521.7220.7521.5621.565,537,700
13 de may. de 202120.6521.2219.9520.4020.406,930,200
12 de may. de 202121.4022.2421.0521.1321.137,241,600
11 de may. de 202121.1321.5420.6721.0421.047,088,100
10 de may. de 202122.0022.4821.8221.8921.897,194,900
07 de may. de 202120.8321.6520.5421.5921.598,196,300
06 de may. de 202121.0021.5120.3421.4321.439,020,000
05 de may. de 202120.4421.4920.2920.9720.977,554,500
04 de may. de 202120.6320.8619.8620.1820.189,097,600
03 de may. de 202120.2920.5520.0020.4620.465,872,100
30 de abr. de 202120.3320.7219.7420.0020.008,818,200
29 de abr. de 202120.8721.2520.3220.6820.686,427,700
28 de abr. de 202119.2720.6619.2120.4920.498,665,600
27 de abr. de 202118.8019.1518.6219.0319.036,841,300
26 de abr. de 202118.1318.8518.0718.6518.658,056,800
23 de abr. de 202117.5318.2117.4018.1818.185,749,100
22 de abr. de 202117.1917.7216.9617.6117.618,087,000
21 de abr. de 202116.4117.3016.2717.1417.145,866,400
21 de abr. de 20210.025 Dividendo
20 de abr. de 202117.9518.0416.7617.0016.9810,523,100
19 de abr. de 202117.9018.3917.7818.0718.044,804,200
16 de abr. de 202118.1918.2717.5917.8017.776,245,100
15 de abr. de 202118.1518.1617.7418.0718.044,932,100
14 de abr. de 202117.5518.6817.4918.1418.118,779,600
13 de abr. de 202117.2517.5917.1717.2817.255,616,600
12 de abr. de 202117.5017.8117.1017.2517.225,602,600
09 de abr. de 202117.5617.6817.1417.2617.236,211,300
08 de abr. de 202117.8617.8617.2217.5517.526,176,200
07 de abr. de 202117.9318.1917.7318.0217.996,274,000
06 de abr. de 202117.7518.3817.7217.8617.836,903,600
05 de abr. de 202118.8118.8117.3717.5417.519,746,400
01 de abr. de 202118.2518.9217.9418.8518.8210,303,900
31 de mar. de 202117.6818.0717.5717.9017.875,195,400
30 de mar. de 202117.5817.9817.1017.8317.806,172,500
29 de mar. de 202118.4518.5717.6517.9617.937,505,500
26 de mar. de 202118.9019.0118.0018.7918.769,273,300
25 de mar. de 202117.9418.4217.4518.3418.318,270,300
24 de mar. de 202118.7419.2318.5418.5818.557,241,800
23 de mar. de 202118.2218.9717.9018.2718.247,285,900
22 de mar. de 202119.3819.4318.7718.8618.836,599,900
19 de mar. de 202119.1919.8918.8319.4819.4513,697,100
18 de mar. de 202120.6720.7419.1219.2419.219,486,700
17 de mar. de 202120.5121.1120.0820.9920.968,201,300
16 de mar. de 202121.0021.4320.7120.7520.727,563,200
15 de mar. de 202121.2921.5520.8921.5321.506,558,100
12 de mar. de 202122.1022.1420.9821.2321.207,688,300
11 de mar. de 202122.1122.2021.6621.8921.867,357,100
10 de mar. de 202121.7521.8621.0821.6321.609,020,800
09 de mar. de 202122.8123.0121.5721.6021.579,781,400
08 de mar. de 202123.6023.8522.4923.1723.148,328,800
05 de mar. de 202122.1023.3021.0223.2523.2213,114,600
04 de mar. de 202120.3821.5819.9820.9820.9513,253,200
03 de mar. de 202119.7420.5919.7219.9119.887,557,200
02 de mar. de 202119.2020.3819.1519.5019.477,414,900
01 de mar. de 202120.0820.3419.4319.5219.4910,287,300
26 de feb. de 202119.8620.1118.6319.7319.709,259,600
25 de feb. de 202121.5021.8920.0020.1320.1011,286,600
24 de feb. de 202119.7620.9519.4520.8120.7810,985,000
23 de feb. de 202119.2619.8517.6319.7519.7210,431,400
22 de feb. de 202118.3519.6018.2119.0819.059,793,800
19 de feb. de 202117.6418.2917.4418.0217.997,340,000
18 de feb. de 202118.4618.5317.6017.6317.607,963,400
17 de feb. de 202118.8419.0618.2318.6918.669,434,100
16 de feb. de 202118.1819.0417.9418.5818.5512,008,700
12 de feb. de 202116.7117.5416.5417.4817.456,788,400
11 de feb. de 202117.3817.5616.4316.9816.967,671,400
10 de feb. de 202117.4117.9917.1917.6117.588,233,600
09 de feb. de 202117.6517.6517.0917.2317.207,619,900
08 de feb. de 202116.5617.9116.5017.8417.8110,826,300
05 de feb. de 202116.6216.8516.0916.2216.207,742,700
04 de feb. de 202116.5516.6215.7516.3216.309,448,100
03 de feb. de 202115.8616.7115.7116.4316.419,494,000
02 de feb. de 202115.8016.4115.5415.5615.5412,371,600
01 de feb. de 202114.8215.3714.5715.1215.1010,580,300
29 de ene. de 202114.8215.4414.0314.2814.2611,384,700
28 de ene. de 202115.0015.4114.6314.9414.928,292,700
27 de ene. de 202115.0215.9814.5514.6014.5812,474,800
26 de ene. de 202116.1716.6115.2915.3015.288,334,100
25 de ene. de 202116.1816.1815.3115.7315.719,155,500
22 de ene. de 202116.1016.4415.7416.3816.368,273,800
21 de ene. de 202117.2917.5016.1316.6416.6210,325,200
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...