Italia markets close in 4 hours 27 minutes

APA Corporation (0HGC.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
32,24+0,33 (+1,03%)
In data: 07:01PM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 20240,000,000,0032,2432,2412.900
24 apr 202431,9832,1531,6531,9131,9112.967
23 apr 202432,2632,3831,7232,3132,318.195
22 apr 202432,0832,6231,7832,6232,625.653
19 apr 202432,1632,9432,1632,5632,566.623
19 apr 20240.25 Dividendo
18 apr 202432,3732,7232,2232,2231,9721.731
17 apr 202432,5032,8232,1732,4632,212.332
16 apr 202432,8332,9032,1832,4732,229.396
15 apr 202433,5433,8533,1733,2833,024.237
12 apr 202434,8635,1833,9434,0833,8225.440
11 apr 202435,2235,2234,1534,5034,234.780
10 apr 202434,4435,0334,3835,0134,745.385
09 apr 202435,1335,2134,5634,6534,383.040
08 apr 202435,7336,0234,9435,3235,058.054
05 apr 202435,3335,8435,0435,5635,288.474
04 apr 202435,1035,7835,0735,6735,398.303
03 apr 202435,5935,9035,5635,6335,363.472
02 apr 202435,8035,8034,8034,8034,5318.745
28 mar 202434,0834,6033,9134,6034,334.769
27 mar 202433,0033,6932,6133,6933,436.718
26 mar 202434,5234,7433,0633,0632,8013.306
25 mar 202433,7634,7133,6834,4934,237.668
22 mar 202433,9434,0133,4233,4233,164.657
21 mar 202433,8034,0833,4933,7333,476.898
20 mar 202432,6633,9232,6633,9233,665.467
19 mar 202432,6833,2932,6833,1032,859.536
18 mar 202432,1732,8632,1732,4332,181.942
15 mar 202432,5332,8132,2432,2431,995.350
14 mar 202432,9232,9332,4132,5032,254.797
13 mar 202431,1332,8931,1332,6932,439.195
12 mar 202431,2231,4330,9831,2230,987.934
11 mar 202430,9331,2230,4631,1930,953.879
08 mar 202430,6531,1030,5531,0030,765.813
07 mar 202430,5130,9030,4930,5230,2812.851
06 mar 202430,9130,9130,4530,7430,502.351
05 mar 202429,9330,6329,9230,6330,394.073
04 mar 202430,6730,6730,2930,4530,2210.482
01 mar 202430,1830,6329,9830,4930,258.751
29 feb 202430,0730,2829,7829,8229,593.358
28 feb 202430,2230,4529,7530,0029,773.809
27 feb 202429,7630,4529,7630,1529,913.065
26 feb 202429,8430,2529,6129,7029,474.630
23 feb 202430,2030,4529,5830,3530,122.735
22 feb 202430,6431,1429,9930,1729,9411.298
21 feb 202431,3931,9831,2731,6531,409.004
20 feb 202431,5031,5831,0831,0930,855.271
19 feb 2024------
16 feb 202431,2531,9131,0231,8931,643.201
15 feb 202429,9931,2729,9931,2531,012.507
14 feb 202429,9430,3429,7929,8329,606.419
13 feb 202430,3730,4429,4729,7229,4917.569
12 feb 202430,4430,8030,1930,6930,454.621
09 feb 202430,3930,6230,0830,1129,8815.862
08 feb 202430,7030,7030,3030,5630,322.798
07 feb 202430,7430,8430,2030,5030,262.119
06 feb 202430,1530,7229,9130,6530,415.823
05 feb 202430,1030,1829,4829,9729,735.846
02 feb 202430,7030,7130,2630,5330,294.717
01 feb 202431,4731,6331,0331,4431,202.028
31 gen 202432,0432,4631,6531,7731,524.771
30 gen 202431,3732,3331,3732,3332,089.767
29 gen 202431,6032,0331,4331,6331,385.613
26 gen 202432,0432,2431,6931,9831,732.771
25 gen 202431,5831,7531,1531,7131,462.612
24 gen 202431,2231,4630,8031,2631,025.972
23 gen 202430,5831,0730,4630,7230,482.790
22 gen 202430,1430,9030,1130,6730,4311.281
19 gen 202430,3830,4929,9630,2129,982.727
19 gen 20240.25 Dividendo
18 gen 202430,7030,7030,2330,5230,047.046
17 gen 202430,8331,2530,7530,9330,4411.681
16 gen 202432,1532,1631,3931,3930,894.446
15 gen 2024------
12 gen 202433,1133,1632,4732,5432,031.018
11 gen 202433,0133,0132,3532,3931,8810.902
10 gen 202432,7232,8132,3532,4631,944.611
09 gen 202433,9433,9432,9033,1132,585.910
08 gen 202433,5533,5933,1933,4032,873.732
05 gen 202434,2834,3333,8234,1233,586.291
04 gen 202434,7435,0933,9934,1033,5619.840
03 gen 202435,7736,7835,6136,4835,904.932
02 gen 202436,2636,6036,1436,1435,578.179
29 dic 202336,0336,2335,8335,9135,344.450
28 dic 202336,8037,0336,3436,4735,891.936
27 dic 202337,4337,8137,3137,3136,721.494
22 dic 202336,1636,3835,9936,2635,682.236
21 dic 202335,7035,8235,4235,7435,171.348
20 dic 202336,0836,3136,0036,1035,531.061
19 dic 202335,3635,9835,3535,8835,312.321
18 dic 202336,1536,3535,8035,8235,252.550
15 dic 202335,6835,6835,0035,2834,721.274
14 dic 202335,6636,1235,5135,5434,989.254
13 dic 202334,4334,4633,8133,9633,421.724
12 dic 202334,1534,3333,8334,0433,506.056
11 dic 202334,4934,6934,4034,5834,03927
08 dic 202334,0934,4634,0034,2233,68916
07 dic 202334,4434,4733,7433,9533,413.415
06 dic 202334,3934,8534,0034,1233,585.818
05 dic 202335,9836,0435,0135,0434,4914.115
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...