Italia markets closed

APA Corp (APA.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,600,00 (0,00%)
Alla chiusura: 01:26PM CEST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202428,7528,7528,7528,7528,75-
09 mag 202428,3028,3028,3028,3028,30-
08 mag 202428,0428,3328,0428,3328,33-
07 mag 202427,6827,6827,6827,6827,68-
06 mag 202427,1527,9127,1527,9127,9115
03 mag 202427,1627,1626,9726,9726,97-
02 mag 202428,5028,5228,0328,5228,52-
30 apr 202430,3330,4329,4929,4929,49-
29 apr 202430,0630,4730,0630,3430,34-
26 apr 202430,0630,0629,9729,9729,97-
25 apr 202429,7829,7829,5729,5729,57-
24 apr 202429,9429,9429,7529,7529,75-
23 apr 202430,3630,3630,1130,1130,11-
22 apr 202429,9929,9929,9929,9929,99-
19 apr 202430,5330,5330,2930,3130,31-
19 apr 20240.25 Dividendo
18 apr 202430,0830,4030,0030,3930,14-
17 apr 202430,4030,7030,2530,2530,00-
16 apr 202431,0931,0930,3230,5530,29-
15 apr 202431,4331,6931,1931,1930,93630
12 apr 202432,0432,0432,0432,0431,78-
11 apr 202432,4532,5432,0632,0631,80-
10 apr 202431,9831,9831,9831,9831,72-
09 apr 202432,0932,0931,9731,9731,70-
08 apr 202432,4932,6732,4932,6732,40-
05 apr 202432,6632,6632,6632,6632,39-
04 apr 202432,3732,3732,3732,3732,10-
03 apr 202432,7032,8132,7032,8132,54-
02 apr 202432,8532,8532,8532,8532,58-
28 mar 202430,9131,6030,9131,5631,3030
27 mar 202430,0930,0930,0930,0929,85-
26 mar 202431,7331,7331,7331,7331,47-
25 mar 202430,7330,8030,7330,8030,55-
22 mar 202431,0231,1630,9230,9230,67-
21 mar 202430,8531,0030,8230,8230,56350
20 mar 202430,1930,3530,1930,2830,04-
19 mar 202429,4930,4629,4930,4630,21-
18 mar 202429,3629,8829,3629,7329,48-
15 mar 202429,7529,7529,6529,6529,41-
14 mar 202429,5929,5929,5929,5929,35-
13 mar 202428,5929,6828,5929,6829,44-
12 mar 202428,4028,7528,4028,7528,51-
11 mar 202427,9828,3727,9828,3728,14156
08 mar 202427,9428,4027,9428,1627,93-
07 mar 202427,9828,1527,8327,8327,61-
06 mar 202427,9728,3127,9728,0527,81-
05 mar 202427,4328,1827,4228,1727,94-
04 mar 202427,9028,1427,6227,6227,3940
01 mar 202427,4827,7727,4827,7727,55-
29 feb 202427,5227,5227,5227,5227,29-
28 feb 202427,6228,0027,6228,0027,76-
27 feb 202427,3227,3227,1327,1926,97-
26 feb 202427,5327,5327,4227,4227,20-
23 feb 202427,7227,7227,5127,5127,29-
22 feb 202428,9328,9328,2128,2127,98-
21 feb 202428,6428,6528,6428,6528,41-
20 feb 202429,2029,2228,6528,6528,41-
19 feb 202429,0529,2129,0429,2128,97-
16 feb 202428,9029,3328,9029,3329,09-
15 feb 202427,5927,5927,5927,5927,37-
14 feb 202427,5827,5827,5827,5827,35-
13 feb 202428,2328,2328,2328,2328,00-
12 feb 202427,5527,5527,5527,5527,32-
09 feb 202428,1028,1027,9527,9527,72-
08 feb 202428,2228,4028,2128,2227,99-
07 feb 202428,2628,4428,0028,4428,21-
06 feb 202427,6027,7727,6027,7727,54-
05 feb 202427,8127,8127,6727,6727,45-
02 feb 202428,2728,2728,1728,1927,96-
01 feb 202428,9329,1228,9329,1228,88-
31 gen 202429,7630,0329,2829,2829,0434
30 gen 202429,3429,4028,9629,4029,15-
29 gen 202429,4829,5629,4829,5029,26-
26 gen 202429,3229,5829,3229,5829,34-
25 gen 202428,6828,7928,6828,7928,55-
24 gen 202428,3628,6928,3628,6928,45-
23 gen 202428,0728,4228,0728,3728,14-
22 gen 202427,6128,1727,6128,0727,84-
19 gen 202427,9827,9827,6627,6627,43-
19 gen 20240.25 Dividendo
18 gen 202428,3328,3827,9928,1727,69-
17 gen 202428,6128,7028,3628,3827,909
16 gen 202429,6229,6229,0529,0528,56-
15 gen 202429,4629,4629,4629,4628,96-
12 gen 202429,5530,2829,5529,6729,17-
11 gen 202429,6929,6929,4129,4128,9170
10 gen 202430,0530,0529,6329,6329,13-
09 gen 202430,5330,9530,2030,2029,69-
08 gen 202430,9530,9530,4530,4529,93-
05 gen 202431,1831,1831,1831,1830,65-
04 gen 202433,5833,5833,5833,5833,01-
03 gen 202432,7833,6832,7833,6833,11-
02 gen 202432,5633,1732,5633,1732,60-
29 dic 202332,4332,4732,4332,4731,92-
28 dic 202333,4233,4233,2933,2932,73-
27 dic 202333,6133,6133,4833,4832,91-
22 dic 202332,7232,8732,7232,8732,31-
21 dic 202332,4632,4632,4632,4631,91-
20 dic 202332,6232,6232,6232,6232,06-
19 dic 202332,4032,4032,4032,4031,84-
*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...