|
 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 2024-05-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 45,40 | 3.612.200 | 45,51 | 44,76 | 44,90 | 00:00:00 | | 2002-11-15 | 46,12 | 2.938.200 | 46,17 | 45,01 | 45,01 | 00:00:00 | | 2002-11-18 | 46,02 | 2.508.800 | 46,25 | 43,45 | 46,25 | 00:00:00 | | 2002-11-19 | 45,70 | 2.012.400 | 46,58 | 45,63 | 45,88 | 00:00:00 | | 2002-11-20 | 47,11 | 2.689.800 | 47,12 | 46,01 | 46,07 | 00:00:00 | | 2002-11-21 | 47,20 | 4.054.600 | 47,31 | 46,11 | 47,25 | 00:00:00 | | 2002-11-22 | 45,52 | 3.333.800 | 47,05 | 45,40 | 47,05 | 00:00:00 | | 2002-11-25 | 45,95 | 2.163.200 | 46,25 | 45,45 | 45,56 | 00:00:00 | | 2002-11-26 | 45,45 | 2.842.400 | 45,94 | 45,30 | 45,80 | 00:00:00 | | 2002-11-27 | 46,80 | 2.247.600 | 46,80 | 45,63 | 45,95 | 00:00:00 | | 2002-11-29 | 47,20 | 1.434.600 | 47,49 | 46,94 | 47,01 | 00:00:00 | | 2002-12-02 | 47,75 | 2.886.200 | 47,79 | 47,08 | 47,69 | 00:00:00 | | 2002-12-03 | 48,60 | 3.856.200 | 48,60 | 47,64 | 47,70 | 00:00:00 | | 2002-12-04 | 48,55 | 3.351.200 | 48,82 | 48,02 | 48,30 | 00:00:00 | | 2002-12-05 | 48,66 | 3.302.200 | 49,00 | 48,40 | 48,70 | 00:00:00 | | 2002-12-06 | 49,59 | 4.779.000 | 49,65 | 48,34 | 48,42 | 00:00:00 | | 2002-12-09 | 47,49 | 6.087.800 | 50,00 | 47,19 | 49,48 | 00:00:00 | | 2002-12-10 | 48,65 | 4.844.800 | 48,65 | 47,10 | 47,65 | 00:00:00 | | 2002-12-11 | 48,62 | 4.400.600 | 48,66 | 47,60 | 48,66 | 00:00:00 | | 2002-12-12 | 49,51 | 4.527.000 | 49,85 | 48,26 | 48,26 | 00:00:00 | | 2002-12-13 | 49,92 | 6.509.200 | 49,98 | 48,61 | 49,35 | 00:00:00 | | 2002-12-16 | 49,22 | 4.598.200 | 50,49 | 48,83 | 50,40 | 00:00:00 | | 2002-12-17 | 48,40 | 3.369.600 | 49,12 | 48,20 | 48,80 | 00:00:00 | | 2002-12-18 | 48,44 | 3.733.600 | 48,44 | 47,21 | 48,28 | 00:00:00 | | 2002-12-19 | 48,23 | 3.077.000 | 48,65 | 47,92 | 48,32 | 00:00:00 | | 2002-12-20 | 48,53 | 2.527.000 | 48,70 | 48,20 | 48,25 | 00:00:00 | | 2002-12-23 | 49,38 | 1.840.800 | 49,50 | 48,59 | 48,78 | 00:00:00 | | 2002-12-24 | 49,15 | 1.163.400 | 49,26 | 48,96 | 49,10 | 00:00:00 | | 2002-12-26 | 48,80 | 1.875.400 | 49,40 | 48,70 | 49,21 | 00:00:00 | | 2002-12-27 | 48,10 | 2.669.400 | 49,06 | 48,03 | 48,68 | 00:00:00 | | 2002-12-30 | 48,32 | 2.685.600 | 48,69 | 48,10 | 48,10 | 00:00:00 | | 2002-12-31 | 47,90 | 1.508.400 | 48,33 | 47,05 | 48,33 | 00:00:00 | | 2003-01-02 | 48,87 | 2.403.200 | 48,87 | 48,08 | 48,13 | 00:00:00 | | 2003-01-03 | 48,43 | 2.164.000 | 49,09 | 48,12 | 48,99 | 00:00:00 | | 2003-01-06 | 48,78 | 2.262.600 | 48,94 | 48,27 | 48,44 | 00:00:00 | | 2003-01-07 | 46,92 | 4.544.200 | 48,79 | 46,70 | 48,79 | 00:00:00 | | 2003-01-08 | 46,10 | 2.948.200 | 47,20 | 45,90 | 46,93 | 00:00:00 | | 2003-01-09 | 45,75 | 4.142.000 | 46,67 | 45,60 | 46,25 | 00:00:00 | | 2003-01-10 | 45,65 | 5.408.200 | 46,08 | 45,24 | 45,85 | 00:00:00 | | 2003-01-13 | 45,94 | 4.323.200 | 46,00 | 44,98 | 45,70 | 00:00:00 | | 2003-01-14 | 45,81 | 4.543.600 | 46,47 | 45,39 | 46,10 | 00:00:00 | | 2003-01-15 | 46,49 | 4.201.600 | 46,87 | 45,70 | 45,95 | 00:00:00 | | 2003-01-16 | 46,75 | 4.194.000 | 46,80 | 46,10 | 46,70 | 00:00:00 | | 2003-01-17 | 45,96 | 3.583.200 | 46,76 | 45,86 | 46,76 | 00:00:00 | | 2003-01-21 | 45,38 | 2.704.400 | 45,97 | 45,26 | 45,97 | 00:00:00 | | 2003-01-22 | 45,38 | 3.824.400 | 45,94 | 44,73 | 45,39 | 00:00:00 | | 2003-01-23 | 45,70 | 2.810.800 | 45,87 | 45,25 | 45,55 | 00:00:00 | | 2003-01-24 | 45,40 | 3.351.400 | 46,25 | 45,30 | 45,61 | 00:00:00 | | 2003-01-27 | 43,74 | 3.260.800 | 45,04 | 43,50 | 44,80 | 00:00:00 | | 2003-01-28 | 44,36 | 2.754.400 | 44,95 | 43,92 | 44,10 | 00:00:00 | | 2003-01-29 | 45,62 | 3.671.800 | 45,95 | 44,40 | 44,40 | 00:00:00 | | 2003-01-30 | 45,25 | 3.922.200 | 46,42 | 45,17 | 45,90 | 00:00:00 | | 2003-01-31 | 46,11 | 4.059.800 | 46,24 | 44,56 | 45,25 | 00:00:00 | | 2003-02-03 | 45,30 | 3.994.000 | 46,12 | 45,15 | 46,12 | 00:00:00 | | 2003-02-04 | 45,56 | 4.107.600 | 45,99 | 44,50 | 45,31 | 00:00:00 | | 2003-02-05 | 45,19 | 3.807.200 | 45,86 | 44,80 | 45,50 | 00:00:00 | | 2003-02-06 | 44,55 | 4.907.400 | 45,15 | 44,20 | 44,95 | 00:00:00 | | 2003-02-07 | 44,22 | 2.335.200 | 44,85 | 44,06 | 44,70 | 00:00:00 | | 2003-02-10 | 44,55 | 2.926.600 | 44,71 | 44,05 | 44,22 | 00:00:00 | | 2003-02-11 | 43,93 | 3.945.800 | 44,97 | 43,93 | 44,58 | 00:00:00 | | 2003-02-12 | 42,24 | 6.372.200 | 44,01 | 42,21 | 43,90 | 00:00:00 | | 2003-02-13 | 42,88 | 2.820.400 | 43,12 | 42,04 | 42,50 | 00:00:00 | | 2003-02-14 | 42,88 | 3.076.600 | 43,13 | 41,93 | 42,91 | 00:00:00 | | 2003-02-18 | 43,72 | 2.219.200 | 43,88 | 42,91 | 43,00 | 00:00:00 | | 2003-02-19 | 43,89 | 2.764.200 | 44,03 | 43,37 | 43,60 | 00:00:00 | | 2003-02-20 | 44,32 | 3.694.400 | 44,51 | 43,99 | 44,10 | 00:00:00 | | 2003-02-21 | 45,68 | 5.721.600 | 46,00 | 44,40 | 44,50 | 00:00:00 | | 2003-02-24 | 46,76 | 6.280.400 | 47,24 | 45,91 | 46,10 | 00:00:00 | | 2003-02-25 | 46,00 | 6.304.600 | 47,50 | 45,63 | 47,20 | 00:00:00 | | 2003-02-26 | 45,83 | 3.621.400 | 46,41 | 45,38 | 45,60 | 00:00:00 | | 2003-02-27 | 45,51 | 3.880.000 | 46,17 | 45,17 | 46,10 | 00:00:00 | | 2003-02-28 | 46,08 | 3.721.400 | 46,38 | 45,64 | 45,72 | 00:00:00 | | 2003-03-03 | 45,58 | 3.720.600 | 46,23 | 45,48 | 46,10 | 00:00:00 | | 2003-03-04 | 46,05 | 2.813.400 | 46,11 | 45,40 | 45,70 | 00:00:00 | | 2003-03-05 | 46,25 | 3.532.200 | 46,45 | 45,64 | 46,08 | 00:00:00 | | 2003-03-06 | 46,00 | 3.744.200 | 46,54 | 45,83 | 46,12 | 00:00:00 | | 2003-03-07 | 45,52 | 3.681.200 | 46,11 | 45,01 | 45,65 | 00:00:00 | | 2003-03-10 | 45,12 | 2.827.200 | 45,80 | 45,10 | 45,20 | 00:00:00 | | 2003-03-11 | 44,61 | 2.628.600 | 45,60 | 44,61 | 45,28 | 00:00:00 | | 2003-03-12 | 43,83 | 6.723.000 | 44,61 | 42,95 | 44,61 | 00:00:00 | | 2003-03-13 | 43,76 | 4.393.400 | 44,20 | 43,02 | 44,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
