Italia markets close in 5 hours 55 minutes

APA Corporation (APA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
43,87-1,84 (-4,03%)
Alla chiusura: 04:00PM EST
43,77 -0,10 (-0,23%)
Preborsa: 04:53AM EST
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 202245,0646,2043,5843,8743,875.682.200
05 dic 202248,0748,5545,2345,7145,715.896.700
02 dic 202246,1947,3846,1947,1147,114.617.600
01 dic 202247,5048,0846,4846,7246,725.264.900
30 nov 202247,4747,6546,0046,8546,859.010.700
29 nov 202245,9047,0445,8346,5946,597.090.500
28 nov 202244,8345,4843,7544,9644,967.228.500
25 nov 202247,2047,2046,1046,4346,432.876.300
23 nov 202246,8047,7846,3246,7846,785.235.200
22 nov 202246,1747,9345,7347,7847,785.732.300
21 nov 202245,2545,5743,0445,2745,277.778.300
18 nov 202245,4246,5444,3246,3446,346.158.800
17 nov 202246,3547,0245,5446,9446,945.377.900
16 nov 202248,0848,7147,4047,4347,435.831.800
15 nov 202247,4549,2246,5349,0449,045.814.400
14 nov 202248,2148,9547,1847,2147,215.478.600
11 nov 202248,3049,3048,1048,7648,765.962.700
10 nov 202246,7147,3845,6347,0047,006.225.700
09 nov 202248,0248,2445,2645,5545,557.833.200
08 nov 202249,1349,6747,9449,0449,046.744.700
07 nov 202249,1450,5849,0149,5049,506.503.200
04 nov 202248,8750,2247,6748,9948,998.846.700
03 nov 202243,1547,8843,0347,2947,299.835.000
02 nov 202245,5145,9444,0144,2444,247.690.800
01 nov 202246,4346,5745,6645,7945,795.803.900
31 ott 202244,8546,3344,1045,4645,465.944.300
28 ott 202246,3046,4544,0445,4445,447.177.100
27 ott 202247,2647,5045,5845,7345,738.040.800
26 ott 202245,4347,0945,2446,0846,088.074.400
25 ott 202243,7845,4043,3745,2045,208.117.800
24 ott 202243,3044,4242,9643,7643,767.901.100
21 ott 202241,9143,2041,5143,1943,198.542.500
20 ott 202242,2043,1341,2941,5141,517.131.500
20 ott 20220.25 Dividendo
19 ott 202239,9541,9439,8241,9141,667.881.900
18 ott 202240,3540,9538,9739,8239,587.240.600
17 ott 202240,3641,7839,7440,1039,867.270.300
14 ott 202241,3042,1839,6739,9339,697.625.000
13 ott 202239,8042,2539,7241,8641,6110.394.200
12 ott 202240,1041,2839,0640,7540,517.373.700
11 ott 202240,1041,5439,8640,4840,247.325.300
10 ott 202242,2643,2641,0341,1740,9210.050.700
07 ott 202242,1643,7141,9342,5242,2710.920.100
06 ott 202240,1942,3640,0942,2041,958.897.800
05 ott 202239,1040,9338,5940,5240,2811.925.400
04 ott 202238,6339,4637,9439,1638,9310.280.200
03 ott 202235,9537,3935,8137,3037,0812.897.200
30 set 202234,1435,0733,7734,1933,997.705.300
29 set 202234,2835,0433,2534,9534,749.094.300
28 set 202232,9434,8432,8834,6734,4610.422.700
27 set 202232,8333,4131,9832,6832,4910.516.700
26 set 202232,9933,7531,8331,8431,6510.152.000
23 set 202235,0335,1832,1332,8732,6717.295.100
22 set 202239,0339,5337,1037,1136,897.355.900
21 set 202240,2440,6738,4038,4338,205.803.800
20 set 202240,2640,2938,8939,6039,366.625.400
19 set 202239,0940,9139,0140,4540,216.049.600
16 set 202241,3541,3839,0840,4640,2212.193.300
15 set 202241,3842,5841,0941,4941,249.221.600
14 set 202239,6842,2239,6041,7441,498.571.900
13 set 202239,6640,7638,6839,1138,887.741.400
12 set 202239,7440,7739,0140,0039,769.459.100
09 set 202238,1638,2937,3038,0937,866.043.600
08 set 202236,8537,5936,6836,9336,717.890.200
07 set 202236,5936,9736,0236,6736,456.496.000
06 set 202238,9439,3937,6537,8237,596.038.700
02 set 202239,5339,9838,4638,8038,577.531.000
01 set 202238,4138,4436,8137,9237,697.941.600
31 ago 202238,1740,2537,8339,1138,888.810.800
30 ago 202240,2440,6538,7839,3239,0910.661.000
29 ago 202239,9342,6439,7641,3641,119.132.000
26 ago 202240,4641,3139,7440,1839,946.616.500
25 ago 202240,4940,9439,4740,4040,166.662.300
24 ago 202239,0540,6938,8040,3140,0710.305.400
23 ago 202237,8739,9337,6438,7938,569.826.800
22 ago 202235,5836,8634,4836,7936,578.267.100
19 ago 202235,9636,9835,6636,1535,939.014.900
18 ago 202234,3036,5834,3036,5036,288.864.800
17 ago 202233,0433,9532,8033,6333,436.803.000
16 ago 202234,1534,5933,0033,2233,026.611.300
15 ago 202232,9133,9832,3733,5733,375.921.600
12 ago 202234,5035,0933,9934,7034,496.904.700
11 ago 202234,0034,9933,9534,8434,637.353.500
10 ago 202233,0233,6831,8833,2233,025.988.100
09 ago 202232,9033,7932,4832,6832,496.347.400
08 ago 202231,5432,7131,4232,2132,027.015.100
05 ago 202230,2932,6630,1531,7531,568.250.100
04 ago 202233,1233,8630,5030,6830,5012.166.800
03 ago 202236,2136,3433,7834,4334,228.401.600
02 ago 202235,9536,4435,1735,9335,725.119.800
01 ago 202236,2436,3935,1036,0135,807.217.200
29 lug 202236,5337,4436,2337,1736,957.681.800
28 lug 202235,6036,3034,7135,6235,416.664.500
27 lug 202234,0135,3533,2835,1934,987.023.000
26 lug 202234,9935,2533,0833,8433,646.634.600
25 lug 202233,3734,6232,5434,4334,227.567.200
22 lug 202233,2734,1432,2032,4132,225.329.800
21 lug 202233,6034,0232,4533,2933,096.646.800
21 lug 20220.125 Dividendo
20 lug 202233,9835,1033,5835,0034,677.540.100
*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...