Italia markets closed

APA Corporation (0HGC.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
30,35+0,18 (+0,60%)
Alla chiusura: 06:40PM GMT
Periodo di tempo:
25 feb 2023 - 25 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 202430,2030,4529,5830,3530,352.735
22 feb 202430,6431,1429,9930,1730,1711.298
21 feb 202431,3931,9831,2731,6531,659.004
20 feb 202431,5031,5831,0831,0931,095.271
19 feb 2024------
16 feb 202431,2531,9131,0231,8931,893.201
15 feb 202429,9931,2729,9931,2531,252.507
14 feb 202429,9430,3429,7929,8329,836.419
13 feb 202430,3730,4429,4729,7229,7217.569
12 feb 202430,4430,8030,1930,6930,694.621
09 feb 202430,3930,6230,0830,1130,1115.862
08 feb 202430,7030,7030,3030,5630,562.798
07 feb 202430,7430,8430,2030,5030,502.119
06 feb 202430,1530,7229,9130,6530,655.823
05 feb 202430,1030,1829,4829,9729,975.846
02 feb 202430,7030,7130,2630,5330,534.717
01 feb 202431,4731,6331,0331,4431,442.028
31 gen 202432,0432,4631,6531,7731,774.771
30 gen 202431,3732,3331,3732,3332,339.767
29 gen 202431,6032,0331,4331,6331,635.613
26 gen 202432,0432,2431,6931,9831,982.771
25 gen 202431,5831,7531,1531,7131,712.612
24 gen 202431,2231,4630,8031,2631,265.972
23 gen 202430,5831,0730,4630,7230,722.790
22 gen 202430,1430,9030,1130,6730,6711.281
19 gen 202430,3830,4929,9630,2130,212.727
19 gen 20240.25 Dividendo
18 gen 202430,7030,7030,2330,5230,277.046
17 gen 202430,8331,2530,7530,9330,6711.681
16 gen 202432,1532,1631,3931,3931,134.446
15 gen 2024------
12 gen 202433,1133,1632,4732,5432,281.018
11 gen 202433,0133,0132,3532,3932,1210.902
10 gen 202432,7232,8132,3532,4632,194.611
09 gen 202433,9433,9432,9033,1132,845.910
08 gen 202433,5533,5933,1933,4033,133.732
05 gen 202434,2834,3333,8234,1233,846.291
04 gen 202434,7435,0933,9934,1033,8219.840
03 gen 202435,7736,7835,6136,4836,184.932
02 gen 202436,2636,6036,1436,1435,858.179
29 dic 202336,0336,2335,8335,9135,624.450
28 dic 202336,8037,0336,3436,4736,171.936
27 dic 202337,4337,8137,3137,3137,011.494
22 dic 202336,1636,3835,9936,2635,962.236
21 dic 202335,7035,8235,4235,7435,441.348
20 dic 202336,0836,3136,0036,1035,801.061
19 dic 202335,3635,9835,3535,8835,582.321
18 dic 202336,1536,3535,8035,8235,532.550
15 dic 202335,6835,6835,0035,2834,991.274
14 dic 202335,6636,1235,5135,5435,259.254
13 dic 202334,4334,4633,8133,9633,681.724
12 dic 202334,1534,3333,8334,0433,766.056
11 dic 202334,4934,6934,4034,5834,29927
08 dic 202334,0934,4634,0034,2233,94916
07 dic 202334,4434,4733,7433,9533,673.415
06 dic 202334,3934,8534,0034,1233,845.818
05 dic 202335,9836,0435,0135,0434,7614.115
04 dic 202335,7636,1235,6535,6935,409.215
01 dic 202336,0536,9936,0136,4536,1510.068
30 nov 202336,8537,1035,5935,8435,554.665
29 nov 202336,7636,7636,2836,2835,981.181
28 nov 202336,6236,7136,1636,2535,954.066
27 nov 202336,4836,5636,0436,1535,85622
24 nov 202336,7436,9536,6636,7836,483.230
23 nov 2023------
22 nov 202334,9336,3934,8636,3936,096.085
21 nov 202336,7736,9836,2736,7436,434.697
20 nov 202337,3037,6537,0837,1036,808.411
17 nov 202336,3437,2236,2537,0936,7911.508
16 nov 202336,7236,8935,3735,7935,507.739
15 nov 202337,5338,2437,5337,5437,232.240
14 nov 202336,9437,8136,9437,7137,402.628
13 nov 202337,0737,1836,5436,5736,272.873
10 nov 202336,8537,0536,6337,0036,70446
09 nov 202337,2437,2436,5836,6536,351.612
08 nov 202337,7737,7736,7337,0136,703.035
07 nov 202338,5138,6337,5538,2037,892.226
06 nov 202339,9640,1739,3339,3339,0135.227
03 nov 202339,7440,8339,6939,8439,512.356
02 nov 202338,9039,5538,2039,3239,0011.349
01 nov 202339,9840,2439,6939,6939,361.986
31 ott 202339,7639,7639,4639,6339,302.752
30 ott 202340,0140,0139,2939,2938,97971
27 ott 202340,4740,5839,4039,9739,6427.993
26 ott 202340,2540,7439,7840,0339,70846
25 ott 202340,9641,1740,6340,7740,441.575
24 ott 202341,3641,4340,9641,0740,73765
23 ott 202341,5141,7841,1941,2740,932.915
20 ott 202342,8943,0341,9342,1941,848.509
20 ott 20230.25 Dividendo
19 ott 202342,3143,5442,0943,5142,912.026
18 ott 202342,8443,2542,3742,6742,081.383
17 ott 202341,4942,8441,4942,3841,799.273
16 ott 202341,5942,0541,0042,0041,427.555
13 ott 202340,0741,2839,2241,1540,582.329
12 ott 202339,3639,3938,7138,7138,172.528
11 ott 202338,5038,7537,9938,5838,0510.970
10 ott 202339,0039,1338,6438,9138,377.206
09 ott 202338,8539,3938,6339,2438,6916.686
06 ott 202337,9137,9836,9437,9737,454.427
*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...