Italia markets closed

APA Corporation (APA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
30,10-1,15 (-3,68%)
Alla chiusura: 04:00PM EST
29,76 -0,34 (-1,13%)
Dopo ore: 07:58PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 202230,8031,0429,4730,1030,109.837.100
20 gen 202231,7832,8731,1531,2531,258.783.800
20 gen 20220.125 Dividendo
19 gen 202233,3733,5332,1032,3832,268.146.800
18 gen 202234,1034,4032,4732,9732,849.779.200
14 gen 202232,3133,3731,6733,2933,1610.974.000
13 gen 202232,6633,3131,9532,0931,978.109.000
12 gen 202232,8333,0931,8932,6532,5216.272.500
11 gen 202229,7632,1429,4932,0031,8812.299.200
10 gen 202229,6429,8428,6529,4229,3110.408.600
07 gen 202229,8530,3029,4229,6729,568.354.900
06 gen 202229,3629,9128,7829,6229,517.626.800
05 gen 202230,0030,0928,3728,4028,299.212.700
04 gen 202228,7029,9428,6029,4629,3513.218.200
03 gen 202227,0828,1426,9828,0627,959.319.700
31 dic 202126,8827,1926,5326,8926,795.037.100
30 dic 202127,9128,2027,0127,0626,965.387.900
29 dic 202127,8928,5127,6027,9127,807.091.300
28 dic 202128,2828,6327,7327,9327,826.778.600
27 dic 202125,9428,0125,5127,9727,868.832.300
23 dic 202125,9026,4325,8826,0725,974.694.400
22 dic 202124,9426,2024,8825,8325,7310.304.800
21 dic 202124,5125,4024,4925,3425,245.777.100
20 dic 202123,4023,9822,9423,9423,857.124.000
17 dic 202124,3124,9323,9424,3824,2916.747.400
16 dic 202125,5525,8424,5624,7924,698.682.200
15 dic 202124,8625,2323,6725,1025,007.724.600
14 dic 202124,7925,7124,6524,9524,857.080.100
13 dic 202126,3426,5825,1625,2825,1810.501.600
10 dic 202126,5326,8125,8026,6726,578.921.700
09 dic 202126,2326,4925,9526,0325,9310.568.200
08 dic 202126,8927,2026,6126,6326,537.695.300
07 dic 202126,4227,4626,3026,8926,797.865.500
06 dic 202126,3826,4825,3325,8525,758.350.700
03 dic 202126,7126,9725,2825,5825,4814.814.700
02 dic 202125,2126,3424,7726,1826,0811.459.600
01 dic 202126,8627,1725,2025,2525,1511.199.800
30 nov 202125,2526,5125,0325,7725,6712.519.300
29 nov 202127,4327,6826,3526,8326,739.203.200
26 nov 202126,3526,5525,0726,2426,148.469.000
24 nov 202127,9729,2127,9728,6128,508.531.600
23 nov 202127,1828,5027,0728,4728,3610.602.000
22 nov 202126,0627,3625,9226,5326,4311.652.900
19 nov 202126,6027,0125,6526,0025,9012.427.500
18 nov 202127,5828,3426,9427,5827,4710.884.400
17 nov 202129,4729,5427,5927,6627,559.608.100
16 nov 202129,8330,3429,5029,6229,519.441.000
15 nov 202129,1229,9329,0829,6129,506.317.000
12 nov 202129,1529,6828,9329,4529,346.985.500
11 nov 202128,9229,9128,8929,4129,306.266.500
10 nov 202129,8630,1728,4328,7328,628.288.500
09 nov 202130,6030,9529,6130,0129,8913.452.500
08 nov 202130,3331,1430,1230,6630,548.323.000
05 nov 202130,1430,3429,1029,9029,7812.479.000
04 nov 202128,3529,9728,1229,0828,9717.673.100
03 nov 202127,0028,0326,9127,6327,529.250.600
02 nov 202126,8927,4926,7027,2927,186.715.400
01 nov 202126,9327,3326,5127,1727,077.418.100
29 ott 202127,0627,0725,9126,2126,117.371.400
28 ott 202126,8527,1826,4427,0826,9810.173.000
27 ott 202127,5028,1226,7426,9026,8011.507.100
26 ott 202128,6828,6828,0228,1528,048.633.700
25 ott 202128,2828,7827,9228,2228,119.091.200
22 ott 202127,2027,8527,0827,6827,5710.649.400
21 ott 202127,3427,6026,6527,0126,918.001.600
21 ott 20210.063 Dividendo
20 ott 202126,4227,5726,2627,4527,288.128.000
19 ott 202127,2827,5726,7126,8626,698.642.800
18 ott 202126,8028,1826,6726,9326,7612.258.800
15 ott 202126,6627,0226,3026,3726,2111.901.400
14 ott 202125,3326,2725,0426,2226,0611.682.200
13 ott 202124,2524,9823,8024,6124,469.086.600
12 ott 202124,3825,1024,1524,7424,5910.049.400
11 ott 202125,1025,3324,3324,4224,2713.742.200
08 ott 202123,2524,4823,1724,3624,2119.283.600
07 ott 202122,3023,1421,9722,8022,6616.379.600
06 ott 202121,5722,3021,4522,1021,969.744.800
05 ott 202122,5823,1321,9222,2122,0713.250.900
04 ott 202122,3322,6721,8622,0621,9213.521.800
01 ott 202121,7522,2221,3421,8021,6710.977.100
30 set 202120,7621,7420,5321,4321,3011.250.900
29 set 202121,3321,6220,7921,2721,1410.904.300
28 set 202123,5823,7821,6121,6921,5618.722.200
27 set 202122,7123,3522,6623,2623,1217.101.300
24 set 202121,3722,1721,1521,9121,789.071.100
23 set 202120,1721,6819,9421,5421,4114.040.800
22 set 202119,1620,5119,1620,1220,0016.377.700
21 set 202119,2719,3518,5518,7718,656.147.400
20 set 202119,3819,4018,5218,9118,796.853.600
17 set 202120,3520,7319,9920,1420,026.917.600
16 set 202120,6320,7020,2320,4920,365.479.300
15 set 202119,8320,6319,8320,6220,497.943.700
14 set 202120,5020,5319,2219,3519,236.397.500
13 set 202119,0520,1619,0520,1520,037.708.200
10 set 202119,2119,3218,6818,6918,584.973.100
09 set 202118,8319,3218,6418,9318,815.977.500
08 set 202119,7719,9419,0219,0418,924.783.700
07 set 202119,4119,8319,2719,5319,418.167.700
03 set 202119,8220,0419,4919,6719,556.764.400
02 set 202119,2620,0619,2219,8519,737.493.500
*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...