Última Hora: "Marcelo vai falar com Marta Temido e António Costa sobre reivindicações dos enfermeiros - ECO Economia Online" Sat, 23 Mar 2019 11:50:58 GMT    "Linha Azul do Metro de Lisboa interrompida entre Marquês de Pombal e Praça de Espanha - Jornal Económico" Sun, 24 Mar 2019 11:24:00 GMT    "Um milhão de pessoas nas ruas de Londres contra o ?Brexit? - PÚBLICO" Sat, 23 Mar 2019 19:21:00 GMT    "Incêndios: 102 bombeiros e quatro meios aéreos a combater chamas em Barcelos - atualização - O MINHO" Sat, 23 Mar 2019 17:26:36 GMT   "Idai: Sete portugueses repatriados hoje de Moçambique - SAPO 24" Sun, 24 Mar 2019 10:29:00 GMT    "Idai já fez 446 mortos em Moçambique - Jornal de Notícias" Sun, 24 Mar 2019 09:22:00 GMT    "Maduro anuncia detenção de líder paramilitar colombiano - Mundo - RTP" Sun, 24 Mar 2019 09:51:00 GMT    "Marcelo e Costa divergem em público sobre Lei de Bases da Saúde - PÚBLICO" Sun, 24 Mar 2019 06:00:00 GMT    "Mesas de voto abertas na Tailândia quase cinco anos depois do exército ter tomado o poder - SAPO 24" Sun, 24 Mar 2019 08:10:00 GMT    "Fogo mobiliza 165 bombeiros e cinco meios aéreos - Notícias de Coimbra" Sun, 24 Mar 2019 13:58:46 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+1,170 (+1,020%) Anadarko Petroleu - [Ticker: APC]Gráfico Anadarko Petroleu  Noticias Anadarko Petroleu  Descargar Históricos de Metastock Anadarko Petroleu y Otros  Análisis Técnico Anadarko Petroleu  
Última Transacción53,700Hora de Cotización2018-11-29 - 00:00:00
Variación+1,170 (+1,020%)Rango 52 Semanas[0,000 - 0,000]
Máximo54,210Mínimo52,880
Volumen4.411.054Volumen Medio (3m)0
Demanda / Oferta49,620 x 400 - 49,630 x 500Yield
Cierre Anterior52,530PER0,00%
Apertura53,170EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para APC desde 2000-01-01 hasta 2019-03-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0332,631.195.00033,9432,5733,9400:00:00
2000-01-0432,691.131.40033,0731,8231,8200:00:00
2000-01-0533,191.153.20033,2632,3232,7600:00:00
2000-01-0633,761.161.80034,3233,3233,4400:00:00
2000-01-0734,57944.20034,8833,8234,1300:00:00
2000-01-1033,63903.20034,5733,2634,5700:00:00
2000-01-1133,51792.60033,7633,2633,5100:00:00
2000-01-1233,321.633.80034,0732,8833,6900:00:00
2000-01-1333,76747.40034,1933,2633,3800:00:00
2000-01-1433,82900.20034,0733,1333,8800:00:00
2000-01-1836,381.213.20036,6333,8834,0700:00:00
2000-01-1935,941.336.80036,3835,7536,3100:00:00
2000-01-2035,811.245.80036,1935,0036,1900:00:00
2000-01-2135,631.758.60036,8135,6336,0600:00:00
2000-01-2434,25751.00036,0033,9435,6300:00:00
2000-01-2534,941.513.20035,8134,3834,3800:00:00
2000-01-2633,321.437.20035,3233,3235,0000:00:00
2000-01-2732,691.692.40033,6332,6333,4400:00:00
2000-01-2832,821.454.80032,8232,3832,5700:00:00
2000-01-3132,761.006.80033,3232,4432,8800:00:00
2000-02-0134,191.076.40034,3232,6933,0100:00:00
2000-02-0232,441.524.40034,3232,2033,6900:00:00
2000-02-0331,761.138.60032,6931,6332,5100:00:00
2000-02-0431,76808.20032,4431,6331,8200:00:00
2000-02-0732,13476.20032,3831,5731,6300:00:00
2000-02-0831,13834.20032,3230,7032,3200:00:00
2000-02-0929,82889.40031,7029,5731,7000:00:00
2000-02-1030,953.156.60031,3230,0130,0700:00:00
2000-02-1130,07900.80031,2029,8931,1300:00:00
2000-02-1431,20953.80031,2030,0130,0700:00:00
2000-02-1532,821.342.80032,9431,3231,3200:00:00
2000-02-1632,69966.80033,1332,3832,6900:00:00
2000-02-1731,70791.60032,8231,6332,7600:00:00
2000-02-1830,26539.00031,6329,9531,5700:00:00
2000-02-2230,14851.20030,6430,0730,5700:00:00
2000-02-2314,4414.58215,0314,1914,9400:00:00
2000-02-2428,393.006.00029,1427,9528,8300:00:00
2000-02-2529,081.742.00029,0827,5228,3300:00:00
2000-02-2829,951.165.40030,3929,0829,0800:00:00
2000-02-2930,701.633.00031,0129,2029,9500:00:00
2000-03-0130,642.731.80031,4529,4530,8200:00:00
2000-03-0230,645.311.20031,8830,2030,5700:00:00
2000-03-0329,452.319.60030,8929,4530,8900:00:00
2000-03-0630,251.555.20031,0029,5029,6200:00:00
2000-03-0732,253.592.40032,5030,5630,5600:00:00
2000-03-0832,443.608.20034,0031,3131,6200:00:00
2000-03-0931,881.824.40032,4431,3132,4400:00:00
2000-03-1031,251.384.80033,0630,5032,1200:00:00
2000-03-1331,621.240.60032,8730,6231,0000:00:00
2000-03-1432,061.604.60032,4431,2532,3800:00:00
2000-03-1531,121.253.20031,9431,0031,8100:00:00
2000-03-1633,062.223.00033,8831,4431,7500:00:00
2000-03-1733,002.925.00033,1932,3833,1900:00:00
2000-03-2032,691.461.80033,2532,4433,1300:00:00
2000-03-2133,751.972.20034,1232,5632,5600:00:00
2000-03-2234,441.722.20034,5033,8134,0000:00:00
2000-03-2334,061.505.40034,1233,5033,6200:00:00
2000-03-2434,251.858.00035,1933,9434,0600:00:00
2000-03-2733,691.250.80034,1232,9433,7500:00:00
2000-03-2833,621.676.40034,2533,2533,5000:00:00
2000-03-2936,502.820.20036,7533,6933,6900:00:00
2000-03-3038,695.483.20040,0036,4436,5600:00:00
2000-03-3138,692.526.20039,3138,0038,5600:00:00
2000-04-0334,507.963.80035,7533,2535,3800:00:00
2000-04-0434,759.770.80035,5033,3835,0000:00:00
2000-04-0534,818.033.60035,2533,7535,0000:00:00
2000-04-0636,564.131.40036,6234,7534,8100:00:00
2000-04-0737,005.296.20037,7536,8136,8100:00:00
2000-04-1035,062.668.80037,0634,9437,0600:00:00
2000-04-1135,872.056.40036,0035,0035,2500:00:00
2000-04-1237,314.570.00037,4436,5036,5000:00:00
2000-04-1337,122.220.60037,5637,0637,5600:00:00
2000-04-1435,813.192.00037,4435,5637,3700:00:00
2000-04-1735,253.764.40036,6935,1935,8700:00:00
2000-04-1836,003.396.00036,5035,8136,2500:00:00
2000-04-1938,004.525.60038,7536,0636,5000:00:00
2000-04-2038,362.576.00038,8737,7538,3100:00:00
2000-04-2439,312.500.40039,3137,6337,7500:00:00
2000-04-2540,562.934.80040,5639,0039,5000:00:00
2000-04-2639,441.801.60040,9439,3840,8800:00:00
2000-04-2742,134.769.20042,5639,5039,5000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters