APA - APA Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 giu 202332,0632,4431,5132,0432,044.734.800
31 mag 202331,1131,8530,6731,7831,7810.089.600
30 mag 202332,7032,9331,7432,2432,245.962.400
26 mag 202333,5333,7432,8233,4133,414.310.200
25 mag 202333,5533,6532,8133,3033,304.640.800
24 mag 202334,3634,7033,6634,3834,384.309.300
23 mag 202333,6934,6733,4733,9133,915.521.200
22 mag 202333,3034,2033,1233,4733,476.325.700
19 mag 202333,3233,9433,0133,4133,416.769.300
18 mag 202332,1632,7532,0232,7132,715.717.600
17 mag 202332,0632,9931,6432,5632,565.572.100
16 mag 202332,6032,7431,5531,6331,636.104.200
15 mag 202333,2433,5332,8132,9432,944.889.200
12 mag 202333,4333,6032,4832,9832,984.639.400
11 mag 202332,1533,4132,1233,0833,087.427.000
10 mag 202333,3033,5332,3432,8032,804.886.100
09 mag 202332,5533,4732,4533,1633,165.810.200
08 mag 202333,9134,2433,0033,0833,085.607.100
05 mag 202333,4833,6532,8933,2233,227.296.900
04 mag 202334,8035,8932,0032,2632,2610.315.400
03 mag 202333,6334,9433,4034,1734,176.656.500
02 mag 202336,1636,3133,8834,3634,366.988.900
01 mag 202336,1537,0835,9736,9036,903.412.400
28 apr 202335,5637,0535,3536,8536,853.844.700
27 apr 202335,4235,9835,0635,6635,664.060.700
26 apr 202336,1036,5034,9735,3735,374.914.300
25 apr 202337,2837,4036,2436,2836,285.243.800
24 apr 202337,0238,0636,9437,8537,854.042.100
21 apr 202337,7437,8936,9437,2337,233.390.600
20 apr 202337,7938,1437,2537,7037,705.916.300
20 apr 20230.25 Dividendo
19 apr 202338,5839,0138,0738,7938,545.545.200
18 apr 202339,4939,5538,8839,4239,175.017.400
17 apr 202340,8241,1139,4739,4939,244.516.200
14 apr 202340,5740,9240,1740,7840,524.164.400
13 apr 202339,7740,6739,3840,4740,215.806.600
12 apr 202340,1640,3639,5639,6439,384.384.100
11 apr 202339,6240,4239,1439,9239,665.135.600
10 apr 202338,4539,5038,3339,0938,845.791.900
06 apr 202337,7838,5437,5538,0737,825.085.000
05 apr 202337,8938,1837,1537,9937,756.756.200
04 apr 202339,5939,5937,4938,1037,858.775.300
03 apr 202338,2439,4738,2139,2038,959.725.600
31 mar 202335,7636,0935,4036,0635,836.416.300
30 mar 202336,5036,5835,2735,3835,156.746.500
29 mar 202336,3836,4935,7135,9135,687.361.000
28 mar 202335,1336,3035,0035,9035,674.842.000
27 mar 202334,9735,7734,4735,3835,157.023.400
24 mar 202333,3434,6833,0934,5134,296.961.400
23 mar 202334,5035,2733,3534,0133,797.987.600
22 mar 202335,0435,6134,3334,3534,138.713.000
21 mar 202333,7635,4933,6435,0434,8110.832.400
20 mar 202331,8933,1431,7132,8832,676.377.600
17 mar 202332,6932,7931,4331,7431,5415.840.600
16 mar 202331,1732,8830,9232,8132,607.570.300
15 mar 202333,0733,5131,4632,0531,8412.001.200
14 mar 202334,5635,9033,7834,8334,618.129.700
13 mar 202334,6535,7733,8434,5234,308.910.000
10 mar 202336,8137,5635,7635,9535,726.513.300
09 mar 202338,5539,1636,9437,0136,775.388.600
08 mar 202338,8839,5938,0138,4938,244.729.400
07 mar 202339,7939,9338,9239,1338,884.253.600
06 mar 202340,5640,7139,7940,1539,896.502.000
03 mar 202339,5041,3839,4041,1540,884.325.800
02 mar 202339,6640,5339,4840,2740,013.778.000
01 mar 202338,3540,0938,0139,6339,374.747.900
28 feb 202339,9339,9838,3638,3838,135.287.700
27 feb 202339,2739,7738,8039,2338,984.399.200
24 feb 202338,7239,4038,2939,2238,975.303.800
23 feb 202339,9340,2338,2439,1238,877.876.100
22 feb 202337,7338,3837,0837,8637,625.463.400
21 feb 202338,0038,2837,5038,0637,815.075.600
17 feb 202339,2539,2537,8738,0937,846.911.900
16 feb 202341,2241,5340,1240,1439,884.574.400
15 feb 202342,0442,0440,4041,3141,045.623.400
14 feb 202342,1143,2541,8042,4742,204.719.500
13 feb 202343,2543,3842,4142,5142,244.536.400
10 feb 202341,8843,6441,8043,5643,287.832.500
09 feb 202342,1842,4840,9941,0540,795.385.100
08 feb 202343,9044,0141,8442,1241,855.606.400
07 feb 202342,3243,7541,5143,6943,415.262.300
06 feb 202342,1342,6241,3542,0241,757.520.600
03 feb 202342,5843,5041,9142,0441,775.467.900
02 feb 202343,1643,3241,7642,3642,095.477.000
01 feb 202343,9644,0441,7343,4043,126.591.700
31 gen 202343,9444,6543,2944,3344,044.097.500
30 gen 202344,9745,6644,1244,1643,884.942.200
27 gen 202345,4346,9845,4345,7345,445.272.600
26 gen 202344,8145,3943,6545,3645,074.429.400
25 gen 202343,8744,1942,7444,0943,815.276.100
24 gen 202344,9144,9743,7144,0643,785.032.200
23 gen 202345,6845,9845,0745,3645,073.885.800
20 gen 202344,8645,5944,0045,0944,805.058.200
20 gen 20230.25 Dividendo
19 gen 202343,6645,3343,3645,1644,625.662.400
18 gen 202345,4446,2144,0244,0643,535.408.700
17 gen 202345,9446,1544,7145,1444,604.279.300
13 gen 202345,1745,5044,2845,3444,803.488.400
12 gen 202344,1046,1443,9945,3544,815.573.300
11 gen 202343,7544,1942,9243,8243,304.860.100
*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...