|
 Anadarko Petroleu - [Ticker: APC] |     | | Última Transacción | 53,700 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | +1,170 (+1,020%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 54,210 | Mínimo | 52,880 | | Volumen | 4.411.054 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 49,620 x 400 - 49,630 x 500 | Yield | | | Cierre Anterior | 52,530 | PER | 0,00% | | Apertura | 53,170 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 32,63 | 1.195.000 | 33,94 | 32,57 | 33,94 | 00:00:00 | | 2000-01-04 | 32,69 | 1.131.400 | 33,07 | 31,82 | 31,82 | 00:00:00 | | 2000-01-05 | 33,19 | 1.153.200 | 33,26 | 32,32 | 32,76 | 00:00:00 | | 2000-01-06 | 33,76 | 1.161.800 | 34,32 | 33,32 | 33,44 | 00:00:00 | | 2000-01-07 | 34,57 | 944.200 | 34,88 | 33,82 | 34,13 | 00:00:00 | | 2000-01-10 | 33,63 | 903.200 | 34,57 | 33,26 | 34,57 | 00:00:00 | | 2000-01-11 | 33,51 | 792.600 | 33,76 | 33,26 | 33,51 | 00:00:00 | | 2000-01-12 | 33,32 | 1.633.800 | 34,07 | 32,88 | 33,69 | 00:00:00 | | 2000-01-13 | 33,76 | 747.400 | 34,19 | 33,26 | 33,38 | 00:00:00 | | 2000-01-14 | 33,82 | 900.200 | 34,07 | 33,13 | 33,88 | 00:00:00 | | 2000-01-18 | 36,38 | 1.213.200 | 36,63 | 33,88 | 34,07 | 00:00:00 | | 2000-01-19 | 35,94 | 1.336.800 | 36,38 | 35,75 | 36,31 | 00:00:00 | | 2000-01-20 | 35,81 | 1.245.800 | 36,19 | 35,00 | 36,19 | 00:00:00 | | 2000-01-21 | 35,63 | 1.758.600 | 36,81 | 35,63 | 36,06 | 00:00:00 | | 2000-01-24 | 34,25 | 751.000 | 36,00 | 33,94 | 35,63 | 00:00:00 | | 2000-01-25 | 34,94 | 1.513.200 | 35,81 | 34,38 | 34,38 | 00:00:00 | | 2000-01-26 | 33,32 | 1.437.200 | 35,32 | 33,32 | 35,00 | 00:00:00 | | 2000-01-27 | 32,69 | 1.692.400 | 33,63 | 32,63 | 33,44 | 00:00:00 | | 2000-01-28 | 32,82 | 1.454.800 | 32,82 | 32,38 | 32,57 | 00:00:00 | | 2000-01-31 | 32,76 | 1.006.800 | 33,32 | 32,44 | 32,88 | 00:00:00 | | 2000-02-01 | 34,19 | 1.076.400 | 34,32 | 32,69 | 33,01 | 00:00:00 | | 2000-02-02 | 32,44 | 1.524.400 | 34,32 | 32,20 | 33,69 | 00:00:00 | | 2000-02-03 | 31,76 | 1.138.600 | 32,69 | 31,63 | 32,51 | 00:00:00 | | 2000-02-04 | 31,76 | 808.200 | 32,44 | 31,63 | 31,82 | 00:00:00 | | 2000-02-07 | 32,13 | 476.200 | 32,38 | 31,57 | 31,63 | 00:00:00 | | 2000-02-08 | 31,13 | 834.200 | 32,32 | 30,70 | 32,32 | 00:00:00 | | 2000-02-09 | 29,82 | 889.400 | 31,70 | 29,57 | 31,70 | 00:00:00 | | 2000-02-10 | 30,95 | 3.156.600 | 31,32 | 30,01 | 30,07 | 00:00:00 | | 2000-02-11 | 30,07 | 900.800 | 31,20 | 29,89 | 31,13 | 00:00:00 | | 2000-02-14 | 31,20 | 953.800 | 31,20 | 30,01 | 30,07 | 00:00:00 | | 2000-02-15 | 32,82 | 1.342.800 | 32,94 | 31,32 | 31,32 | 00:00:00 | | 2000-02-16 | 32,69 | 966.800 | 33,13 | 32,38 | 32,69 | 00:00:00 | | 2000-02-17 | 31,70 | 791.600 | 32,82 | 31,63 | 32,76 | 00:00:00 | | 2000-02-18 | 30,26 | 539.000 | 31,63 | 29,95 | 31,57 | 00:00:00 | | 2000-02-22 | 30,14 | 851.200 | 30,64 | 30,07 | 30,57 | 00:00:00 | | 2000-02-23 | 14,44 | 14.582 | 15,03 | 14,19 | 14,94 | 00:00:00 | | 2000-02-24 | 28,39 | 3.006.000 | 29,14 | 27,95 | 28,83 | 00:00:00 | | 2000-02-25 | 29,08 | 1.742.000 | 29,08 | 27,52 | 28,33 | 00:00:00 | | 2000-02-28 | 29,95 | 1.165.400 | 30,39 | 29,08 | 29,08 | 00:00:00 | | 2000-02-29 | 30,70 | 1.633.000 | 31,01 | 29,20 | 29,95 | 00:00:00 | | 2000-03-01 | 30,64 | 2.731.800 | 31,45 | 29,45 | 30,82 | 00:00:00 | | 2000-03-02 | 30,64 | 5.311.200 | 31,88 | 30,20 | 30,57 | 00:00:00 | | 2000-03-03 | 29,45 | 2.319.600 | 30,89 | 29,45 | 30,89 | 00:00:00 | | 2000-03-06 | 30,25 | 1.555.200 | 31,00 | 29,50 | 29,62 | 00:00:00 | | 2000-03-07 | 32,25 | 3.592.400 | 32,50 | 30,56 | 30,56 | 00:00:00 | | 2000-03-08 | 32,44 | 3.608.200 | 34,00 | 31,31 | 31,62 | 00:00:00 | | 2000-03-09 | 31,88 | 1.824.400 | 32,44 | 31,31 | 32,44 | 00:00:00 | | 2000-03-10 | 31,25 | 1.384.800 | 33,06 | 30,50 | 32,12 | 00:00:00 | | 2000-03-13 | 31,62 | 1.240.600 | 32,87 | 30,62 | 31,00 | 00:00:00 | | 2000-03-14 | 32,06 | 1.604.600 | 32,44 | 31,25 | 32,38 | 00:00:00 | | 2000-03-15 | 31,12 | 1.253.200 | 31,94 | 31,00 | 31,81 | 00:00:00 | | 2000-03-16 | 33,06 | 2.223.000 | 33,88 | 31,44 | 31,75 | 00:00:00 | | 2000-03-17 | 33,00 | 2.925.000 | 33,19 | 32,38 | 33,19 | 00:00:00 | | 2000-03-20 | 32,69 | 1.461.800 | 33,25 | 32,44 | 33,13 | 00:00:00 | | 2000-03-21 | 33,75 | 1.972.200 | 34,12 | 32,56 | 32,56 | 00:00:00 | | 2000-03-22 | 34,44 | 1.722.200 | 34,50 | 33,81 | 34,00 | 00:00:00 | | 2000-03-23 | 34,06 | 1.505.400 | 34,12 | 33,50 | 33,62 | 00:00:00 | | 2000-03-24 | 34,25 | 1.858.000 | 35,19 | 33,94 | 34,06 | 00:00:00 | | 2000-03-27 | 33,69 | 1.250.800 | 34,12 | 32,94 | 33,75 | 00:00:00 | | 2000-03-28 | 33,62 | 1.676.400 | 34,25 | 33,25 | 33,50 | 00:00:00 | | 2000-03-29 | 36,50 | 2.820.200 | 36,75 | 33,69 | 33,69 | 00:00:00 | | 2000-03-30 | 38,69 | 5.483.200 | 40,00 | 36,44 | 36,56 | 00:00:00 | | 2000-03-31 | 38,69 | 2.526.200 | 39,31 | 38,00 | 38,56 | 00:00:00 | | 2000-04-03 | 34,50 | 7.963.800 | 35,75 | 33,25 | 35,38 | 00:00:00 | | 2000-04-04 | 34,75 | 9.770.800 | 35,50 | 33,38 | 35,00 | 00:00:00 | | 2000-04-05 | 34,81 | 8.033.600 | 35,25 | 33,75 | 35,00 | 00:00:00 | | 2000-04-06 | 36,56 | 4.131.400 | 36,62 | 34,75 | 34,81 | 00:00:00 | | 2000-04-07 | 37,00 | 5.296.200 | 37,75 | 36,81 | 36,81 | 00:00:00 | | 2000-04-10 | 35,06 | 2.668.800 | 37,06 | 34,94 | 37,06 | 00:00:00 | | 2000-04-11 | 35,87 | 2.056.400 | 36,00 | 35,00 | 35,25 | 00:00:00 | | 2000-04-12 | 37,31 | 4.570.000 | 37,44 | 36,50 | 36,50 | 00:00:00 | | 2000-04-13 | 37,12 | 2.220.600 | 37,56 | 37,06 | 37,56 | 00:00:00 | | 2000-04-14 | 35,81 | 3.192.000 | 37,44 | 35,56 | 37,37 | 00:00:00 | | 2000-04-17 | 35,25 | 3.764.400 | 36,69 | 35,19 | 35,87 | 00:00:00 | | 2000-04-18 | 36,00 | 3.396.000 | 36,50 | 35,81 | 36,25 | 00:00:00 | | 2000-04-19 | 38,00 | 4.525.600 | 38,75 | 36,06 | 36,50 | 00:00:00 | | 2000-04-20 | 38,36 | 2.576.000 | 38,87 | 37,75 | 38,31 | 00:00:00 | | 2000-04-24 | 39,31 | 2.500.400 | 39,31 | 37,63 | 37,75 | 00:00:00 | | 2000-04-25 | 40,56 | 2.934.800 | 40,56 | 39,00 | 39,50 | 00:00:00 | | 2000-04-26 | 39,44 | 1.801.600 | 40,94 | 39,38 | 40,88 | 00:00:00 | | 2000-04-27 | 42,13 | 4.769.200 | 42,56 | 39,50 | 39,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
