APi Group Corporation (APG)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

37.33

-0.26

(-0.69%)

Al cierre: 04:00PM EDT

37.79

+0.46

(+1.23%)

Fuera de horario:

05:51PM EDT

Periodo de tiempo:

11 may 2023 - 11 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	37.76	37.80	37.15	37.33	37.33	962,900
09 may 2024	37.35	37.77	37.19	37.59	37.59	1,241,000
08 may 2024	37.66	37.90	37.30	37.40	37.40	1,431,600
07 may 2024	37.50	37.92	37.29	37.82	37.82	1,322,900
06 may 2024	36.89	37.53	36.80	37.41	37.41	1,664,700
03 may 2024	37.57	37.90	36.83	36.95	36.95	1,726,700
02 may 2024	37.63	38.89	36.24	37.34	37.34	2,210,700
01 may 2024	38.71	38.79	37.81	37.83	37.83	1,940,800
30 abr 2024	38.28	38.59	38.13	38.57	38.57	1,910,500
29 abr 2024	38.27	38.54	38.00	38.48	38.48	1,202,400
26 abr 2024	37.85	38.20	37.70	38.09	38.09	1,107,900
25 abr 2024	37.24	37.76	36.80	37.68	37.68	1,431,100
24 abr 2024	38.44	38.63	37.30	37.51	37.51	1,484,500
23 abr 2024	37.55	38.45	37.27	38.41	38.41	1,987,200
22 abr 2024	37.40	37.47	36.72	37.21	37.21	1,226,100
19 abr 2024	37.32	37.78	36.60	36.98	36.98	1,640,500
18 abr 2024	37.37	37.88	37.14	37.38	37.38	4,265,700
17 abr 2024	36.90	37.48	36.76	37.06	37.06	9,425,800
16 abr 2024	38.94	39.16	38.57	39.11	39.11	969,100
15 abr 2024	39.89	39.95	39.15	39.28	39.28	1,803,400
12 abr 2024	39.16	39.33	38.29	38.56	38.56	797,500
11 abr 2024	38.90	39.53	38.73	39.38	39.38	919,200
10 abr 2024	38.51	39.35	38.17	38.89	38.89	1,254,600
09 abr 2024	39.89	39.98	38.92	39.51	39.51	775,100
08 abr 2024	39.69	39.78	39.37	39.57	39.57	974,700
05 abr 2024	38.98	39.56	38.97	39.29	39.29	1,005,400
04 abr 2024	39.52	39.67	38.63	38.81	38.81	1,530,700
03 abr 2024	38.40	39.21	38.40	39.02	39.02	1,038,900
02 abr 2024	38.58	38.80	38.34	38.60	38.60	1,218,100
01 abr 2024	39.23	39.23	38.78	38.90	38.90	722,000
28 mar 2024	39.61	39.95	39.17	39.27	39.27	1,041,100
27 mar 2024	38.80	39.58	38.29	39.54	39.54	1,819,100
26 mar 2024	38.86	38.90	38.36	38.38	38.38	789,200
25 mar 2024	39.06	39.48	38.68	38.73	38.73	1,782,400
22 mar 2024	39.18	39.18	38.67	38.90	38.90	874,800
21 mar 2024	38.59	39.18	38.41	39.00	39.00	962,500
20 mar 2024	37.98	38.39	37.58	38.29	38.29	1,032,400
19 mar 2024	37.72	38.15	37.52	38.07	38.07	1,357,600
18 mar 2024	38.20	38.43	37.78	37.78	37.78	1,097,900
15 mar 2024	37.88	38.45	37.87	38.05	38.05	2,250,100
14 mar 2024	38.49	38.63	37.48	37.86	37.86	1,299,900
13 mar 2024	38.75	39.09	38.37	38.50	38.50	922,000
12 mar 2024	38.59	38.78	38.12	38.69	38.69	1,073,200
11 mar 2024	38.70	38.92	38.31	38.59	38.59	1,348,000
08 mar 2024	39.45	39.94	38.78	38.93	38.93	1,576,200
07 mar 2024	38.68	39.38	38.58	39.25	39.25	1,482,500
06 mar 2024	38.38	38.71	38.15	38.38	38.38	1,142,400
05 mar 2024	38.26	38.76	37.87	38.20	38.20	1,524,900
04 mar 2024	37.76	38.53	37.75	38.40	38.40	4,802,200
01 mar 2024	35.27	37.43	35.27	37.36	37.36	6,439,400
29 feb 2024	34.37	35.27	33.83	35.05	35.05	3,577,300
28 feb 2024	35.60	36.40	34.49	35.00	35.00	1,807,300
27 feb 2024	36.04	36.23	35.44	35.72	35.72	1,127,000
26 feb 2024	35.05	35.94	35.05	35.79	35.79	938,600
23 feb 2024	35.16	35.39	34.90	35.27	35.27	1,146,200
22 feb 2024	34.59	35.15	34.58	35.11	35.11	978,500
21 feb 2024	34.65	34.71	34.24	34.50	34.50	1,117,800
20 feb 2024	34.38	34.74	34.27	34.65	34.65	929,300
16 feb 2024	35.33	35.53	34.91	34.92	34.92	1,008,500
15 feb 2024	35.13	35.58	34.92	35.55	35.55	976,400
14 feb 2024	34.63	35.00	34.47	34.95	34.95	743,700
13 feb 2024	34.33	34.80	33.88	34.15	34.15	1,022,900
12 feb 2024	35.12	35.49	35.07	35.27	35.27	810,900
09 feb 2024	34.78	35.40	34.64	35.19	35.19	1,253,000
08 feb 2024	34.27	34.91	34.06	34.87	34.87	1,463,300
07 feb 2024	33.75	34.24	33.48	34.15	34.15	1,009,400
06 feb 2024	33.25	33.71	33.19	33.58	33.58	1,340,700
05 feb 2024	32.94	33.40	32.78	33.31	33.31	1,205,200
02 feb 2024	32.86	33.79	32.65	33.61	33.61	1,047,300
01 feb 2024	31.81	33.26	31.81	33.11	33.11	1,597,100
31 ene 2024	32.47	32.47	31.49	31.52	31.52	1,050,200
30 ene 2024	32.15	32.53	32.11	32.49	32.49	792,000
29 ene 2024	32.30	32.46	32.04	32.33	32.33	1,398,200
26 ene 2024	32.19	32.41	32.05	32.30	32.30	959,300
25 ene 2024	32.28	32.40	31.80	32.07	32.07	988,100
24 ene 2024	32.41	32.41	31.58	31.60	31.60	786,700
23 ene 2024	32.62	32.72	31.61	32.05	32.05	987,000
22 ene 2024	32.21	32.44	32.13	32.32	32.32	1,011,000
19 ene 2024	31.90	32.00	31.27	31.88	31.88	985,900
18 ene 2024	31.77	31.84	31.26	31.79	31.79	1,185,300
17 ene 2024	31.19	31.47	31.16	31.45	31.45	932,900
16 ene 2024	31.34	31.55	31.17	31.50	31.50	1,292,900
12 ene 2024	31.77	31.87	31.40	31.51	31.51	1,223,500
11 ene 2024	31.12	31.46	30.89	31.46	31.46	1,501,800
10 ene 2024	30.85	31.24	30.75	31.19	31.19	1,713,800
09 ene 2024	31.25	31.35	30.79	30.90	30.90	1,230,600
08 ene 2024	31.03	31.76	30.90	31.74	31.74	1,604,800
05 ene 2024	30.56	31.11	30.53	30.99	30.99	2,439,100
04 ene 2024	30.62	31.00	30.26	30.60	30.60	2,649,700
03 ene 2024	31.53	31.53	30.52	30.69	30.69	5,882,300
02 ene 2024	34.28	34.49	32.81	32.88	32.88	1,504,100
29 dic 2023	34.74	34.87	34.45	34.60	34.60	855,200
28 dic 2023	34.64	34.90	34.53	34.78	34.78	735,800
27 dic 2023	34.71	34.92	34.58	34.75	34.75	1,081,900
26 dic 2023	34.40	34.84	34.25	34.69	34.69	800,500
22 dic 2023	33.89	34.48	33.74	34.32	34.32	1,044,800
21 dic 2023	33.98	34.12	33.46	33.76	33.76	1,263,500
20 dic 2023	33.97	34.39	33.52	33.61	33.61	2,009,300
19 dic 2023	33.92	34.39	33.92	34.02	34.02	1,842,200
18 dic 2023	33.35	33.75	33.16	33.69	33.69	1,685,400
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...

S&P 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.08(+0.32%)

Nasdaq16,340.87-5.40(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

APi Group Corporation (APG)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.08(+0.32%)

Nasdaq
16,340.87
-5.40(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)