Italia markets close in 8 hours 19 minutes

APA Corporation (APA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
32,05-0,01 (-0,03%)
Alla chiusura: 04:00PM EDT
32,05 0,00 (0,00%)
Dopo ore: 06:56PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202431,9832,1931,6432,0532,054.521.200
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
20 feb 202431,5031,6430,9430,9830,746.566.300
16 feb 202431,3131,9130,9431,5731,338.147.100
15 feb 202429,9931,4729,9631,2531,016.701.900
14 feb 202429,7530,3529,6629,8029,576.141.500
13 feb 202430,3730,4629,4729,6329,406.006.500
12 feb 202430,0230,8430,0230,4830,256.317.500
09 feb 202430,5230,6929,8029,8729,645.287.700
08 feb 202430,5930,8130,3030,4730,246.213.800
07 feb 202430,5830,8630,1730,5530,313.937.300
06 feb 202430,0130,7729,8230,5230,284.672.000
05 feb 202430,0230,2029,4729,8129,585.604.000
02 feb 202430,7630,7630,1630,2430,014.651.200
01 feb 202431,4431,7130,6130,8030,566.403.700
31 gen 202432,4732,5231,2931,3331,095.400.300
30 gen 202431,4532,4831,3632,4232,175.113.900
29 gen 202432,0532,1231,3931,8731,624.862.300
26 gen 202432,0732,2731,6332,1131,864.159.500
25 gen 202431,4932,0531,1032,0431,794.761.900
24 gen 202431,1131,4830,8031,3731,135.783.500
23 gen 202430,5331,1030,4530,8530,615.541.000
22 gen 202430,3730,9130,0930,7130,475.194.700
19 gen 202430,5030,5529,9530,3730,146.661.200
19 gen 20240.25 Dividendo
18 gen 202430,7930,8130,2330,6830,205.286.300
17 gen 202430,9531,3230,7030,8130,325.407.100
16 gen 202432,1032,2031,2231,2730,785.331.500
12 gen 202433,0833,2032,3032,5432,034.447.400
11 gen 202432,8333,0432,2832,4631,954.322.400
10 gen 202432,9132,9132,3332,5732,065.385.300
09 gen 202433,8733,9432,9032,9732,455.460.200
08 gen 202433,5933,7933,1833,7333,207.849.000
05 gen 202434,3134,4833,7934,3433,809.375.700
04 gen 202434,7535,1333,9734,0533,5119.168.900
03 gen 202435,9936,9135,6036,7536,173.007.300
02 gen 202436,1436,6435,9136,1135,542.838.700
29 dic 202336,3136,3535,7735,8835,313.671.100
28 dic 202336,9937,0936,0836,1035,533.483.400
27 dic 202337,2437,8237,0837,1736,583.315.600
26 dic 202336,4637,3936,4537,2936,703.272.600
22 dic 202336,1936,4035,8435,9635,392.498.200
21 dic 202335,7435,9635,4135,9435,372.551.700
20 dic 202336,1336,3735,4835,5234,964.384.600
19 dic 202335,5536,1735,3336,0135,444.168.400
18 dic 202336,1536,3935,6135,6435,086.081.800
15 dic 202335,6435,7334,9635,3534,799.846.500
14 dic 202335,5736,2135,4435,7435,185.938.700
13 dic 202334,2934,8733,7634,8534,305.054.100
12 dic 202334,1634,4333,8234,1833,643.859.800
11 dic 202334,4334,8234,3634,7034,153.434.500
08 dic 202334,0534,5233,8034,4733,932.732.000
07 dic 202334,2334,4633,5833,8333,304.447.600
06 dic 202334,4034,9233,9334,0333,494.374.900
05 dic 202336,0936,1434,7834,7934,243.070.900
04 dic 202335,7436,2435,5935,8235,253.607.500
*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...