U.S. markets closed

APA Corporation (APA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
42.20+1.68 (+4.15%)
Al cierre: 04:00PM EDT
42.20 0.00 (0.00%)
Fuera de horario: 04:08PM EDT
Periodo de tiempo:
06 oct 2021 - 06 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 oct 202240.1942.3640.1042.2042.208,788,718
05 oct 202239.1040.9338.5940.5240.5211,925,400
04 oct 202238.6339.4637.9439.1639.1610,280,200
03 oct 202235.9537.3935.8137.3037.3012,897,200
30 sept 202234.1435.0733.7734.1934.197,703,800
29 sept 202234.2835.0433.2534.9534.959,094,300
28 sept 202232.9434.8432.8834.6734.6710,422,700
27 sept 202232.8333.4131.9832.6832.6810,516,700
26 sept 202232.9933.7531.8331.8431.8410,152,000
23 sept 202235.0335.1832.1332.8732.8717,285,000
22 sept 202239.0339.5337.1037.1137.117,355,900
21 sept 202240.2440.6738.4038.4338.435,803,800
20 sept 202240.2640.2938.8939.6039.606,625,400
19 sept 202239.0940.9139.0140.4540.456,049,600
16 sept 202241.3541.3839.0840.4640.4612,192,500
15 sept 202241.3842.5841.0941.4941.499,221,600
14 sept 202239.6842.2239.6041.7441.748,571,900
13 sept 202239.6640.7638.6839.1139.117,741,400
12 sept 202239.7440.7739.0140.0040.009,459,100
09 sept 202238.1638.2937.3038.0938.096,043,600
08 sept 202236.8537.5936.6836.9336.937,890,200
07 sept 202236.5936.9736.0236.6736.676,496,000
06 sept 202238.9439.3937.6537.8237.826,038,700
02 sept 202239.5339.9838.4538.8038.807,528,900
01 sept 202238.4138.4436.8137.9237.927,941,600
31 ago 202238.1740.2537.8339.1139.118,810,800
30 ago 202240.2440.6538.7839.3239.3210,661,000
29 ago 202239.9342.6439.7641.3641.369,132,000
26 ago 202240.4641.3139.7440.1840.186,616,500
25 ago 202240.4940.9439.4740.4040.406,662,300
24 ago 202239.0540.6938.8040.3140.3110,305,400
23 ago 202237.8739.9337.6438.7938.799,826,800
22 ago 202235.5836.8634.4836.7936.798,267,100
19 ago 202235.9636.9835.6636.1536.159,014,900
18 ago 202234.3036.5834.3036.5036.508,864,800
17 ago 202233.0433.9532.8033.6333.636,803,000
16 ago 202234.1534.5933.0033.2233.226,611,300
15 ago 202232.9133.9832.3733.5733.575,921,600
12 ago 202234.5035.0933.9934.7034.706,904,700
11 ago 202234.0034.9933.9534.8434.847,353,500
10 ago 202233.0233.6831.8833.2233.225,988,100
09 ago 202232.9033.7932.4832.6832.686,347,400
08 ago 202231.5432.7131.4232.2132.217,015,100
05 ago 202230.2932.6630.1531.7531.758,250,100
04 ago 202233.1233.8630.5030.6830.6812,166,800
03 ago 202236.2136.3433.7834.4334.438,401,600
02 ago 202235.9536.4435.1735.9335.935,119,800
01 ago 202236.2436.3935.1036.0136.017,217,200
29 jul 202236.5337.4436.2337.1737.177,681,800
28 jul 202235.6036.3034.7135.6235.626,664,500
27 jul 202234.0135.3533.2835.1935.197,023,000
26 jul 202234.9935.2533.0833.8433.846,634,600
25 jul 202233.3734.6232.5434.4334.437,567,200
22 jul 202233.2734.1432.2032.4132.415,329,800
21 jul 202233.6034.0232.4533.2933.296,646,800
21 jul 20220.125 Dividendo
20 jul 202233.9835.1033.5835.0034.887,540,100
19 jul 202232.8034.4932.5534.3434.228,108,800
18 jul 202233.0833.7532.5432.8032.686,085,600
15 jul 202232.2732.5431.4231.9931.886,938,400
14 jul 202231.3331.8430.4431.5831.479,817,700
13 jul 202232.1033.7731.7232.9032.788,134,600
12 jul 202232.7433.4532.2832.4332.3111,259,600
11 jul 202234.1835.0033.5234.2134.095,910,100
08 jul 202235.4735.5834.1334.8534.737,607,300
07 jul 202233.1935.0333.0034.5134.398,409,400
06 jul 202232.1633.2830.6932.0131.909,824,300
05 jul 202234.1034.3632.1232.7332.618,289,400
01 jul 202235.2235.7233.7635.3535.225,861,200
30 jun 202235.1036.1234.4834.9034.788,202,300
29 jun 202239.4139.7835.9336.1035.978,867,700
28 jun 202238.8939.8537.9238.7738.639,116,600
27 jun 202237.1738.1736.6037.4737.3411,187,100
24 jun 202236.9337.8836.2636.4536.329,966,400
23 jun 202237.7638.4435.4236.2136.089,729,200
22 jun 202237.6339.0237.2337.5037.379,695,000
21 jun 202239.8241.1439.0440.3540.219,495,000
17 jun 202241.7841.8438.1639.2239.0816,283,100
16 jun 202244.0544.3341.1641.7641.619,135,100
15 jun 202246.0746.5044.3545.6345.477,478,000
14 jun 202246.6047.6644.9946.0045.847,751,900
13 jun 202246.4746.5443.9045.5745.419,843,000
10 jun 202249.1449.8247.7248.8148.646,434,300
09 jun 202250.6551.6350.0250.0449.866,461,800
08 jun 202251.7551.9550.8651.1750.997,689,200
07 jun 202248.1251.9248.0651.3951.2110,390,900
06 jun 202248.9249.0747.6048.5548.385,524,300
03 jun 202247.4048.4947.3148.3048.135,009,400
02 jun 202247.1448.4046.8047.4747.306,671,300
01 jun 202248.0348.9746.5047.6247.459,252,600
31 may 202249.7350.4646.2047.0146.8437,978,500
27 may 202245.7047.6445.5247.6247.459,157,000
26 may 202246.0746.8945.5845.8445.689,517,700
25 may 202243.5145.5843.5145.5545.397,895,100
24 may 202243.4144.4643.0743.6243.467,953,400
23 may 202242.3344.3741.8744.1543.998,510,500
20 may 202241.0842.3040.2341.6641.518,298,500
19 may 202239.4841.9039.3340.8240.677,227,400
18 may 202243.4143.4839.7840.4540.318,696,400
17 may 202242.8743.4642.3943.1442.996,472,200
*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...