Italia markets closed

APA Corporation (APA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
35,35+0,45 (+1,29%)
Alla chiusura: 04:00PM EDT
35,47 +0,12 (+0,34%)
Dopo ore: 07:59PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202235,2235,7233,7635,3535,355.854.300
30 giu 202235,1036,1234,4834,9034,908.202.300
29 giu 202239,4139,7835,9336,1036,108.867.700
28 giu 202238,8939,8537,9238,7738,779.116.600
27 giu 202237,1738,1736,6037,4737,4711.187.100
24 giu 202236,9337,8836,2636,4536,459.966.400
23 giu 202237,7638,4435,4236,2136,219.729.200
22 giu 202237,6339,0237,2337,5037,509.695.000
21 giu 202239,8241,1439,0440,3540,359.495.000
17 giu 202241,7841,8438,1639,2239,2216.273.600
16 giu 202244,0544,3341,1641,7641,769.135.100
15 giu 202246,0746,5044,3545,6345,637.478.000
14 giu 202246,6047,6644,9946,0046,007.751.900
13 giu 202246,4746,5443,9045,5745,579.843.000
10 giu 202249,1449,8247,7248,8148,816.434.300
09 giu 202250,6551,6350,0250,0450,046.461.800
08 giu 202251,7551,9550,8651,1751,177.689.200
07 giu 202248,1251,9248,0651,3951,3910.390.900
06 giu 202248,9249,0747,6048,5548,555.524.300
03 giu 202247,4048,4947,3148,3048,305.006.900
02 giu 202247,1448,4046,8047,4747,476.671.300
01 giu 202248,0348,9746,5047,6247,629.252.600
31 mag 202249,7350,4646,2047,0147,0137.978.500
27 mag 202245,7047,6445,5247,6247,629.157.000
26 mag 202246,0746,8945,5845,8445,849.517.700
25 mag 202243,5145,5843,5145,5545,557.895.100
24 mag 202243,4144,4643,0743,6243,627.953.400
23 mag 202242,3344,3741,8744,1544,158.510.500
20 mag 202241,0842,3040,2341,6641,668.298.500
19 mag 202239,4841,9039,3340,8240,827.227.400
18 mag 202243,4143,4839,7840,4540,458.696.400
17 mag 202242,8743,4642,3943,1443,146.472.200
16 mag 202241,3643,3841,2642,4142,419.127.800
13 mag 202239,2641,9239,2541,1541,158.755.200
12 mag 202237,8839,0336,8738,0338,0310.293.600
11 mag 202238,3940,6038,0538,3038,3010.243.300
10 mag 202238,2139,4836,1237,3837,3811.971.800
09 mag 202243,1343,1337,3537,5337,5313.347.600
06 mag 202241,9844,1741,1344,1144,119.499.800
05 mag 202244,8345,2540,6841,3041,3015.617.200
04 mag 202243,9845,2742,2145,2045,2010.228.600
03 mag 202240,6442,9640,5842,5242,529.096.200
02 mag 202240,3141,1039,1840,6140,6110.677.800
29 apr 202241,5442,6340,6740,9340,9312.974.500
28 apr 202240,4841,9838,9241,4541,457.272.700
27 apr 202238,8440,3338,1139,9739,9710.210.200
26 apr 202239,2039,9738,4938,6238,629.979.700
25 apr 202239,0839,3536,9839,0839,0810.373.300
22 apr 202241,7842,6940,4740,7140,718.827.500
21 apr 202244,8945,2241,6842,1942,1910.374.600
21 apr 20220.125 Dividendo
20 apr 202244,4345,1543,9544,3344,218.777.200
19 apr 202243,5545,2243,4644,3944,267.131.600
18 apr 202244,1144,9943,4643,9843,8610.373.400
14 apr 202243,3744,2843,3243,6843,565.864.600
13 apr 202242,8543,9942,1343,6143,496.519.500
12 apr 202241,9843,2641,9542,1842,065.817.500
11 apr 202242,3642,4440,7341,0740,959.983.100
08 apr 202241,3743,4041,3043,0242,906.951.900
07 apr 202241,5741,9139,3641,0040,888.741.500
06 apr 202241,9042,2440,3640,8140,697.368.000
05 apr 202243,2343,8841,5841,6941,577.330.100
04 apr 202243,0043,6942,2742,9842,866.937.800
01 apr 202241,4242,6941,4242,2242,105.005.400
31 mar 202241,0642,7740,8041,3341,217.934.500
30 mar 202241,4542,3640,6841,2041,089.015.800
29 mar 202238,8840,9738,5240,9640,847.534.500
28 mar 202240,5040,5038,9339,8539,747.191.100
25 mar 202240,4442,0940,2441,5341,415.891.400
24 mar 202240,8041,7340,3540,7840,675.551.700
23 mar 202241,4041,7440,3040,7140,608.012.900
22 mar 202240,6841,2839,8540,5240,417.202.900
21 mar 202240,1341,7340,0540,8840,768.093.600
18 mar 202239,1439,3838,6439,1139,0011.795.000
17 mar 202237,8239,8537,6239,4339,329.280.800
16 mar 202236,8037,1335,8936,8536,7510.542.400
15 mar 202235,5736,8434,8036,7036,6011.132.700
14 mar 202238,0138,4936,4437,5837,4711.775.900
11 mar 202239,5640,1539,0039,0538,948.395.100
10 mar 202239,0640,2038,2440,0439,9310.804.000
09 mar 202236,9938,9036,3638,7038,5913.634.700
08 mar 202239,1341,2037,4638,6338,5216.485.200
07 mar 202239,9140,5637,3337,9237,8115.962.100
04 mar 202238,4439,7337,9039,4839,3714.536.200
03 mar 202237,1938,2937,1138,2838,1711.157.200
02 mar 202238,0039,1737,2137,8737,7612.209.000
01 mar 202236,2937,6435,9937,2937,1815.356.900
28 feb 202233,4535,6733,3135,6335,5312.942.500
25 feb 202232,1433,7432,1333,6733,589.284.100
24 feb 202231,1332,4529,9532,3132,2214.283.800
23 feb 202231,4432,2830,6530,8330,7410.600.300
22 feb 202233,0233,2430,4331,0430,9514.908.200
18 feb 202231,8132,3731,4232,1632,078.774.300
17 feb 202232,2733,2432,1032,3932,306.808.500
16 feb 202232,4233,2331,9832,4032,317.334.700
15 feb 202231,0532,3830,9032,2332,146.883.700
14 feb 202233,8534,1631,9432,1432,0512.322.300
11 feb 202233,6434,4633,3634,1434,0412.781.100
10 feb 202233,2534,6133,1333,4633,378.841.800
09 feb 202232,7333,9132,7033,4333,347.594.000
*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...