Italia markets close in 7 hours

APA Corporation (APA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
32,68+0,47 (+1,46%)
Alla chiusura: 04:00PM EDT
32,47 -0,21 (-0,64%)
Preborsa: 04:23AM EDT
Periodo di tempo:
10 ago 2021 - 10 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 ago 202232,9033,7932,4832,6832,686.346.800
08 ago 202231,5432,7131,4232,2132,217.015.100
05 ago 202230,2932,6630,1531,7531,758.245.000
04 ago 202233,1233,8630,5030,6830,6812.166.800
03 ago 202236,2136,3433,7834,4334,438.401.600
02 ago 202235,9536,4435,1735,9335,935.119.800
01 ago 202236,2436,3935,1036,0136,017.217.200
29 lug 202236,5337,4436,2337,1737,177.681.400
28 lug 202235,6036,3034,7135,6235,626.664.500
27 lug 202234,0135,3533,2835,1935,197.023.000
26 lug 202234,9935,2533,0833,8433,846.634.600
25 lug 202233,3734,6232,5434,4334,437.567.200
22 lug 202233,2734,1432,2032,4132,415.329.800
21 lug 202233,6034,0232,4533,2933,296.646.800
21 lug 20220.125 Dividendo
20 lug 202233,9835,1033,5835,0034,887.540.100
19 lug 202232,8034,4932,5534,3434,228.108.800
18 lug 202233,0833,7532,5432,8032,686.085.600
15 lug 202232,2732,5431,4231,9931,886.938.400
14 lug 202231,3331,8430,4431,5831,479.817.700
13 lug 202232,1033,7731,7232,9032,788.134.600
12 lug 202232,7433,4532,2832,4332,3111.259.600
11 lug 202234,1835,0033,5234,2134,095.910.100
08 lug 202235,4735,5834,1334,8534,737.607.300
07 lug 202233,1935,0333,0034,5134,398.409.400
06 lug 202232,1633,2830,6932,0131,909.824.300
05 lug 202234,1034,3632,1232,7332,618.289.400
01 lug 202235,2235,7233,7635,3535,225.861.200
30 giu 202235,1036,1234,4834,9034,788.202.300
29 giu 202239,4139,7835,9336,1035,978.867.700
28 giu 202238,8939,8537,9238,7738,639.116.600
27 giu 202237,1738,1736,6037,4737,3411.187.100
24 giu 202236,9337,8836,2636,4536,329.966.400
23 giu 202237,7638,4435,4236,2136,089.729.200
22 giu 202237,6339,0237,2337,5037,379.695.000
21 giu 202239,8241,1439,0440,3540,219.495.000
17 giu 202241,7841,8438,1639,2239,0816.283.100
16 giu 202244,0544,3341,1641,7641,619.135.100
15 giu 202246,0746,5044,3545,6345,477.478.000
14 giu 202246,6047,6644,9946,0045,847.751.900
13 giu 202246,4746,5443,9045,5745,419.843.000
10 giu 202249,1449,8247,7248,8148,646.434.300
09 giu 202250,6551,6350,0250,0449,866.461.800
08 giu 202251,7551,9550,8651,1750,997.689.200
07 giu 202248,1251,9248,0651,3951,2110.390.900
06 giu 202248,9249,0747,6048,5548,385.524.300
03 giu 202247,4048,4947,3148,3048,135.009.400
02 giu 202247,1448,4046,8047,4747,306.671.300
01 giu 202248,0348,9746,5047,6247,459.252.600
31 mag 202249,7350,4646,2047,0146,8437.978.500
27 mag 202245,7047,6445,5247,6247,459.157.000
26 mag 202246,0746,8945,5845,8445,689.517.700
25 mag 202243,5145,5843,5145,5545,397.895.100
24 mag 202243,4144,4643,0743,6243,467.953.400
23 mag 202242,3344,3741,8744,1543,998.510.500
20 mag 202241,0842,3040,2341,6641,518.298.500
19 mag 202239,4841,9039,3340,8240,677.227.400
18 mag 202243,4143,4839,7840,4540,318.696.400
17 mag 202242,8743,4642,3943,1442,996.472.200
16 mag 202241,3643,3841,2642,4142,269.127.800
13 mag 202239,2641,9239,2541,1541,008.755.200
12 mag 202237,8839,0336,8738,0337,8910.293.600
11 mag 202238,3940,6038,0538,3038,1610.243.300
10 mag 202238,2139,4836,1237,3837,2511.971.800
09 mag 202243,1343,1337,3537,5337,4013.347.600
06 mag 202241,9844,1741,1344,1143,959.499.800
05 mag 202244,8345,2540,6841,3041,1515.617.200
04 mag 202243,9845,2742,2145,2045,0410.228.600
03 mag 202240,6442,9640,5842,5242,379.096.200
02 mag 202240,3141,1039,1840,6140,4610.677.800
29 apr 202241,5442,6340,6740,9340,7812.974.500
28 apr 202240,4841,9838,9241,4541,307.272.700
27 apr 202238,8440,3338,1139,9739,8310.210.200
26 apr 202239,2039,9738,4938,6238,489.979.700
25 apr 202239,0839,3536,9839,0838,9410.373.300
22 apr 202241,7842,6940,4740,7140,568.827.500
21 apr 202244,8945,2241,6842,1942,0410.374.600
21 apr 20220.125 Dividendo
20 apr 202244,4345,1543,9544,3344,058.777.200
19 apr 202243,5545,2243,4644,3944,117.131.600
18 apr 202244,1144,9943,4643,9843,7010.373.400
14 apr 202243,3744,2843,3243,6843,405.864.600
13 apr 202242,8543,9942,1343,6143,336.519.500
12 apr 202241,9843,2641,9542,1841,915.817.500
11 apr 202242,3642,4440,7341,0740,819.983.100
08 apr 202241,3743,4041,3043,0242,756.951.900
07 apr 202241,5741,9139,3641,0040,748.741.500
06 apr 202241,9042,2440,3640,8140,557.368.000
05 apr 202243,2343,8841,5841,6941,427.330.100
04 apr 202243,0043,6942,2742,9842,716.937.800
01 apr 202241,4242,6941,4242,2241,955.005.400
31 mar 202241,0642,7740,8041,3341,077.934.500
30 mar 202241,4542,3640,6841,2040,949.015.800
29 mar 202238,8840,9738,5240,9640,707.534.500
28 mar 202240,5040,5038,9339,8539,607.191.100
25 mar 202240,4442,0940,2441,5341,265.891.400
24 mar 202240,8041,7340,3540,7840,525.551.700
23 mar 202241,4041,7440,3040,7140,458.012.900
22 mar 202240,6841,2839,8540,5240,267.202.900
21 mar 202240,1341,7340,0540,8840,628.093.600
*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...