Mail

0HGC.L - APA Corporation

LSE - LSE Prezzo differito. Valuta in USD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
02 giu 2023	33,03	33,99	32,37	33,99	33,99	9.908
01 giu 2023	32,03	32,35	31,61	32,33	32,33	4.703
31 mag 2023	31,11	31,60	30,67	31,58	31,58	7.042
30 mag 2023	32,72	32,78	31,91	31,91	31,91	6.633
26 mag 2023	33,39	33,40	32,95	33,34	33,34	1.418
25 mag 2023	33,56	33,58	32,96	33,51	33,51	3.384
24 mag 2023	34,14	34,46	33,77	34,46	34,46	1.529
23 mag 2023	33,55	34,56	33,55	34,49	34,49	1.704
22 mag 2023	33,30	33,96	33,17	33,96	33,96	917
19 mag 2023	33,13	33,85	33,13	33,29	33,29	6.293
18 mag 2023	32,25	32,62	32,10	32,10	32,10	5.641
17 mag 2023	31,93	32,91	31,67	32,82	32,82	11.398
16 mag 2023	32,74	32,74	31,65	32,06	32,06	52.259
15 mag 2023	33,24	33,40	32,90	33,10	33,10	1.441
12 mag 2023	33,45	33,45	32,49	32,65	32,65	16.288
11 mag 2023	32,28	33,38	32,28	32,98	32,98	5.418
10 mag 2023	33,30	33,30	32,54	32,54	32,54	3.191
09 mag 2023	32,55	33,45	32,55	33,40	33,40	40.076
05 mag 2023	33,55	33,63	32,98	33,32	33,32	6.352
04 mag 2023	34,91	34,91	32,51	32,51	32,51	7.774
03 mag 2023	33,55	34,79	33,47	34,79	34,79	2.686
02 mag 2023	36,16	36,16	33,91	34,23	34,23	10.081
28 apr 2023	35,66	36,83	35,65	36,77	36,77	4.158
27 apr 2023	35,39	35,77	35,11	35,65	35,65	3.132
26 apr 2023	36,10	36,25	35,76	35,79	35,79	1.770
25 apr 2023	37,28	37,28	36,40	36,81	36,81	4.181
24 apr 2023	37,01	37,88	37,01	37,78	37,78	36.839
21 apr 2023	37,74	37,74	37,10	37,17	37,17	6.898
20 apr 2023	37,79	38,08	37,38	37,54	37,54	7.804
20 apr 2023	0.25 Dividendo
19 apr 2023	38,58	38,88	38,17	38,87	38,62	3.605
18 apr 2023	39,30	39,42	39,30	39,33	39,08	1.218
17 apr 2023	40,77	40,77	40,77	40,77	40,51	5.287
14 apr 2023	40,57	40,80	40,28	40,37	40,11	2.785
13 apr 2023	39,77	40,52	39,51	40,52	40,26	8.451
12 apr 2023	40,17	40,17	39,67	39,91	39,65	4.972
11 apr 2023	39,48	40,36	39,18	40,16	39,90	3.364
06 apr 2023	37,81	38,51	37,78	38,25	38,00	3.886
05 apr 2023	37,89	37,93	37,29	37,93	37,68	5.097
04 apr 2023	39,24	39,49	37,50	38,04	37,80	5.879
03 apr 2023	38,48	39,23	38,29	39,00	38,75	7.796
31 mar 2023	35,67	35,69	35,66	35,69	35,46	1.218
30 mar 2023	36,50	36,51	35,53	35,53	35,30	778
29 mar 2023	36,41	36,41	35,82	36,03	35,80	552
28 mar 2023	35,65	36,21	35,56	35,95	35,72	3.292
27 mar 2023	34,72	35,61	34,49	35,61	35,38	694
24 mar 2023	33,64	34,40	33,64	34,40	34,18	501
23 mar 2023	35,12	35,20	33,81	33,81	33,59	3.266
22 mar 2023	34,95	35,44	34,56	34,56	34,34	3.231
21 mar 2023	33,96	35,41	33,69	35,32	35,09	5.239
20 mar 2023	32,04	33,10	32,04	32,81	32,59	3.940
17 mar 2023	32,69	32,69	31,60	31,71	31,51	12.489
16 mar 2023	31,42	32,61	31,27	32,58	32,38	5.124
15 mar 2023	33,03	33,35	31,50	31,93	31,72	18.518
14 mar 2023	35,03	35,73	33,87	33,87	33,65	1.056
13 mar 2023	34,54	35,35	33,95	34,56	34,34	4.474
10 mar 2023	36,74	37,50	36,18	36,28	36,05	2.137
09 mar 2023	38,88	39,01	37,33	37,39	37,15	4.685
08 mar 2023	39,15	39,33	38,33	38,38	38,13	662
07 mar 2023	39,79	39,79	39,09	39,09	38,84	3.253
06 mar 2023	40,34	40,35	39,86	40,18	39,92	2.699
03 mar 2023	39,56	41,13	39,52	41,13	40,87	5.252
02 mar 2023	40,22	40,22	40,06	40,17	39,91	1.138
01 mar 2023	38,07	39,97	38,04	39,51	39,26	6.178
28 feb 2023	39,38	39,79	38,58	38,58	38,33	1.956
27 feb 2023	39,39	39,62	39,04	39,38	39,13	730
24 feb 2023	38,38	39,29	38,38	38,77	38,52	2.310
23 feb 2023	40,14	40,14	38,34	39,12	38,86	4.924
22 feb 2023	37,63	37,92	37,15	37,88	37,64	1.578
21 feb 2023	38,02	38,21	37,58	37,83	37,58	3.871
20 feb 2023	-	-	-	-	-	-
17 feb 2023	39,10	39,10	38,09	38,10	37,86	4.039
16 feb 2023	41,40	41,40	40,78	40,80	40,54	1.678
15 feb 2023	41,63	41,63	40,42	40,92	40,65	2.230
14 feb 2023	42,30	43,24	42,26	42,42	42,15	301
13 feb 2023	42,73	43,15	42,73	43,15	42,87	466
10 feb 2023	42,11	43,31	42,11	43,21	42,93	1.292
09 feb 2023	42,18	42,31	41,50	41,70	41,43	3.166
08 feb 2023	43,50	43,98	42,07	42,28	42,01	4.911
07 feb 2023	41,81	42,75	41,58	42,34	42,07	2.672
06 feb 2023	41,80	42,51	41,38	42,17	41,89	5.948
03 feb 2023	42,70	43,35	42,31	42,31	42,03	2.001
02 feb 2023	43,08	43,08	42,06	42,76	42,48	2.190
01 feb 2023	43,83	43,99	41,74	42,26	41,99	10.946
31 gen 2023	43,31	44,58	43,31	44,28	44,00	2.599
30 gen 2023	45,33	45,54	44,90	45,17	44,88	1.018
27 gen 2023	45,71	46,90	45,69	45,83	45,54	2.132
26 gen 2023	44,76	44,76	43,98	44,26	43,97	594
25 gen 2023	43,70	43,70	42,85	43,63	43,35	2.494
24 gen 2023	44,78	44,85	43,76	44,22	43,94	1.940
23 gen 2023	45,55	45,81	45,49	45,49	45,20	953
20 gen 2023	45,16	45,55	44,05	45,55	45,25	16.913
19 gen 2023	43,66	44,90	43,44	44,90	44,61	784
20 ott 2022	0.25 Dividendo
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.