Italia markets closed

APA Corporation (APA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
29,97+0,18 (+0,60%)
Alla chiusura: 04:00PM EDT
29,90 -0,07 (-0,23%)
Dopo ore: 07:01PM EDT
Periodo di tempo:
13 lug 2023 - 13 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 202429,9730,1529,4329,9729,974.201.800
11 lug 202428,9229,8928,7229,7929,794.277.200
10 lug 202428,7928,9428,5628,7728,773.212.400
09 lug 202428,6229,2228,4628,7928,793.304.600
08 lug 202428,4028,8828,3928,8428,842.914.300
05 lug 202429,3029,4528,4728,6028,608.165.200
03 lug 202429,5529,9129,3429,4329,432.035.800
02 lug 202429,7229,9328,9729,3629,365.906.900
01 lug 202429,7529,9529,0929,6329,635.428.600
28 giu 202429,3929,5528,9429,4429,4411.159.700
27 giu 202428,9929,1428,7829,0729,074.154.100
26 giu 202428,9628,9928,3528,6428,645.614.400
25 giu 202429,2729,3128,7129,0029,005.178.300
24 giu 202428,2529,5228,2329,3429,346.535.800
21 giu 202428,3028,4227,9928,0928,0912.079.100
20 giu 202428,0428,4827,1728,3028,304.879.400
18 giu 202428,0028,5727,8928,0028,005.601.300
17 giu 202427,9028,2027,5127,9427,945.541.200
14 giu 202428,1628,2927,3627,8227,829.514.600
13 giu 202429,0729,2328,2128,5728,575.387.400
12 giu 202430,0830,4929,1629,3329,336.211.700
11 giu 202429,1729,7528,9929,6929,694.158.400
10 giu 202428,9929,7628,8729,4729,474.278.600
07 giu 202428,9729,3628,7028,8528,853.621.600
06 giu 202428,9329,3428,8129,2329,233.577.800
05 giu 202429,0829,2428,8229,0029,004.674.600
04 giu 202429,1329,2628,6728,9628,965.729.600
03 giu 202430,6530,7029,2429,4429,448.022.900
31 mag 202429,8530,6429,8030,5330,5314.922.000
30 mag 202429,1629,8629,1629,7329,735.421.100
29 mag 202429,8029,9728,7329,1729,177.221.000
28 mag 202429,6130,0329,5529,8329,834.687.800
24 mag 202429,7429,9429,3429,3629,363.933.000
23 mag 202430,3530,5329,3529,5229,525.294.300
22 mag 202430,6230,7329,8830,1330,136.192.000
21 mag 202430,5231,1230,5130,7230,725.116.200
20 mag 202430,9831,2830,7430,9030,904.427.400
17 mag 202430,5131,0130,3330,8830,883.786.300
16 mag 202430,5430,6530,2030,5130,514.447.500
15 mag 202430,1530,6029,7130,5430,545.164.300
14 mag 202430,1030,4229,9430,1730,174.327.300
13 mag 202430,3530,6229,9030,2030,203.969.600
10 mag 202430,9831,1330,3230,3830,384.247.700
09 mag 202430,6530,9130,4530,8830,884.542.200
08 mag 202430,0130,7429,8730,5130,515.898.000
07 mag 202429,9330,5829,9330,2630,265.697.700
06 mag 202429,4730,2129,4129,9229,926.306.600
03 mag 202429,2729,7928,9229,2629,269.600.800
02 mag 202430,1230,8228,9029,1829,1813.332.100
01 mag 202431,0931,3730,1530,5030,507.638.600
30 apr 202432,4632,4931,4131,4431,446.414.000
29 apr 202432,4132,8332,3932,7232,724.261.800
26 apr 202432,2632,5932,0232,4932,494.801.300
25 apr 202432,0932,4431,5332,3632,368.115.800
24 apr 202431,9832,1931,6432,0532,054.522.200
23 apr 202432,1132,3831,7132,0632,066.781.900
22 apr 202432,2332,6631,7732,4732,474.376.100
19 apr 202432,1632,9532,1532,3632,364.814.400
19 apr 20240.25 Dividendo
18 apr 202432,3832,7432,1232,4332,185.679.700
17 apr 202432,5032,8832,1432,2632,015.993.700
16 apr 202432,7932,9732,1132,5032,256.090.500
15 apr 202433,5433,8833,0033,1632,908.170.400
12 apr 202434,8535,2533,6433,7233,467.067.100
11 apr 202435,2335,2434,1434,4034,134.740.100
10 apr 202434,4835,1734,3835,0534,785.797.100
09 apr 202435,1335,3334,5334,8934,626.547.800
08 apr 202435,7336,0534,9335,0434,776.294.700
05 apr 202435,3335,8635,0135,7435,466.054.100
04 apr 202435,3735,8434,9935,4335,166.932.700
03 apr 202435,5735,9134,8835,2134,949.794.900
02 apr 202435,5635,7234,8035,3435,077.179.800
01 apr 202434,5335,4934,3135,4335,168.326.100
28 mar 202434,1034,7333,9134,3834,1126.801.600
27 mar 202432,7333,7432,5533,7133,457.795.100
26 mar 202434,5234,8032,8132,8832,6311.751.200
25 mar 202433,6634,7433,6234,5934,3212.154.200
22 mar 202433,8534,0333,4133,4633,205.746.400
21 mar 202433,8034,1233,4633,9133,654.453.300
20 mar 202432,7733,9732,6233,7933,535.679.200
19 mar 202432,3933,3132,3133,1432,887.294.800
18 mar 202432,2432,8732,0732,3432,095.540.000
15 mar 202432,2432,8331,8632,0031,7522.210.100
14 mar 202432,7532,9532,2932,4732,228.569.100
13 mar 202431,8532,9031,8432,5632,317.910.400
12 mar 202431,3631,4930,9031,4431,204.969.000
11 mar 202430,6031,2430,4231,2030,964.475.600
08 mar 202430,5531,1330,5330,8130,575.703.600
07 mar 202430,5330,9230,4230,5530,314.730.900
06 mar 202430,9130,9730,4130,6330,394.716.100
05 mar 202430,0330,7029,9130,4630,235.866.600
04 mar 202430,6730,6829,9930,0329,806.582.400
01 mar 202430,2130,6729,9430,4130,186.265.000
29 feb 202430,0930,3029,6329,7929,566.496.200
28 feb 202430,1830,4929,7229,9529,724.815.100
27 feb 202429,8530,4729,7030,2029,976.607.000
26 feb 202429,9730,3229,6029,6229,395.751.700
23 feb 202429,7630,4829,5830,0329,807.868.200
22 feb 202431,1931,2029,9430,2229,9913.861.400
21 feb 202431,1231,9931,0831,4431,208.277.100
*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...