|
 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 | | 2003-03-13 | 43,76 | 4.393.400 | 44,20 | 43,02 | 44,19 | 00:00:00 | | 2003-03-14 | 43,41 | 3.617.200 | 43,98 | 43,01 | 43,90 | 00:00:00 | | 2003-03-17 | 43,53 | 4.043.800 | 44,15 | 43,03 | 43,60 | 00:00:00 | | 2003-03-18 | 44,37 | 5.880.800 | 44,41 | 42,97 | 43,53 | 00:00:00 | | 2003-03-19 | 44,30 | 2.537.000 | 44,61 | 43,97 | 44,37 | 00:00:00 | | 2003-03-20 | 44,98 | 5.099.400 | 45,20 | 43,78 | 44,30 | 00:00:00 | | 2003-03-21 | 44,50 | 5.741.200 | 45,07 | 43,98 | 44,99 | 00:00:00 | | 2003-03-24 | 43,95 | 3.728.400 | 44,90 | 43,63 | 44,50 | 00:00:00 | | 2003-03-25 | 44,69 | 5.532.400 | 45,15 | 44,20 | 44,20 | 00:00:00 | | 2003-03-26 | 44,00 | 12.162.600 | 44,68 | 43,50 | 44,43 | 00:00:00 | | 2003-03-27 | 44,60 | 5.113.800 | 44,96 | 43,80 | 43,90 | 00:00:00 | | 2003-03-28 | 46,00 | 8.396.400 | 46,02 | 44,60 | 44,60 | 00:00:00 | | 2003-03-31 | 45,50 | 6.631.800 | 46,93 | 45,50 | 46,75 | 00:00:00 | | 2003-04-01 | 46,37 | 4.576.800 | 46,40 | 45,56 | 45,65 | 00:00:00 | | 2003-04-02 | 46,05 | 3.215.600 | 46,51 | 45,67 | 46,37 | 00:00:00 | | 2003-04-03 | 45,43 | 4.106.800 | 46,21 | 45,32 | 46,10 | 00:00:00 | | 2003-04-04 | 45,40 | 4.086.800 | 45,77 | 45,09 | 45,48 | 00:00:00 | | 2003-04-07 | 44,33 | 5.393.400 | 45,38 | 44,33 | 45,38 | 00:00:00 | | 2003-04-08 | 44,21 | 3.478.600 | 44,36 | 43,84 | 44,34 | 00:00:00 | | 2003-04-09 | 44,17 | 2.989.800 | 44,68 | 43,50 | 43,50 | 00:00:00 | | 2003-04-10 | 44,96 | 3.301.400 | 45,00 | 44,41 | 44,67 | 00:00:00 | | 2003-04-11 | 44,80 | 2.628.400 | 45,03 | 43,88 | 44,96 | 00:00:00 | | 2003-04-14 | 45,10 | 2.268.200 | 45,23 | 44,76 | 44,80 | 00:00:00 | | 2003-04-15 | 45,43 | 2.919.600 | 45,50 | 44,98 | 45,10 | 00:00:00 | | 2003-04-16 | 44,87 | 2.350.600 | 45,82 | 44,78 | 45,75 | 00:00:00 | | 2003-04-17 | 46,05 | 3.586.400 | 46,19 | 44,74 | 44,88 | 00:00:00 | | 2003-04-21 | 46,03 | 2.644.400 | 46,25 | 45,73 | 46,20 | 00:00:00 | | 2003-04-22 | 46,62 | 3.359.200 | 46,67 | 45,76 | 46,20 | 00:00:00 | | 2003-04-23 | 46,66 | 5.391.600 | 47,24 | 46,52 | 47,00 | 00:00:00 | | 2003-04-24 | 46,40 | 3.719.400 | 46,97 | 46,10 | 46,40 | 00:00:00 | | 2003-04-25 | 46,00 | 2.710.200 | 47,25 | 45,60 | 47,25 | 00:00:00 | | 2003-04-28 | 45,95 | 2.982.800 | 46,43 | 45,72 | 45,95 | 00:00:00 | | 2003-04-29 | 44,90 | 4.098.000 | 45,79 | 44,80 | 45,67 | 00:00:00 | | 2003-04-30 | 44,40 | 8.673.600 | 45,40 | 44,36 | 45,10 | 00:00:00 | | 2003-05-01 | 44,41 | 4.536.000 | 44,85 | 44,29 | 44,50 | 00:00:00 | | 2003-05-02 | 44,94 | 4.036.000 | 45,27 | 44,58 | 44,58 | 00:00:00 | | 2003-05-05 | 45,27 | 2.798.400 | 45,40 | 44,94 | 45,25 | 00:00:00 | | 2003-05-06 | 44,86 | 3.726.400 | 45,23 | 44,59 | 44,95 | 00:00:00 | | 2003-05-07 | 45,42 | 3.446.400 | 45,68 | 44,57 | 44,86 | 00:00:00 | | 2003-05-08 | 45,38 | 3.184.200 | 46,02 | 44,92 | 45,25 | 00:00:00 | | 2003-05-09 | 45,76 | 3.854.400 | 45,90 | 45,24 | 45,38 | 00:00:00 | | 2003-05-12 | 46,06 | 4.628.400 | 46,36 | 45,60 | 45,79 | 00:00:00 | | 2003-05-13 | 46,76 | 3.414.000 | 47,15 | 45,86 | 46,08 | 00:00:00 | | 2003-05-14 | 47,18 | 3.901.600 | 47,30 | 46,35 | 46,88 | 00:00:00 | | 2003-05-15 | 47,90 | 4.842.800 | 48,20 | 47,18 | 47,18 | 00:00:00 | | 2003-05-16 | 47,79 | 3.137.000 | 47,99 | 47,38 | 47,99 | 00:00:00 | | 2003-05-19 | 47,20 | 3.935.200 | 47,99 | 47,05 | 47,79 | 00:00:00 | | 2003-05-20 | 47,16 | 3.753.800 | 47,43 | 46,75 | 47,15 | 00:00:00 | | 2003-05-21 | 49,17 | 6.024.200 | 49,20 | 46,96 | 47,10 | 00:00:00 | | 2003-05-22 | 48,76 | 5.999.800 | 49,70 | 48,68 | 49,40 | 00:00:00 | | 2003-05-23 | 49,43 | 3.040.000 | 49,60 | 48,40 | 48,76 | 00:00:00 | | 2003-05-27 | 49,74 | 4.378.000 | 50,02 | 49,36 | 49,60 | 00:00:00 | | 2003-05-28 | 49,22 | 3.677.400 | 50,15 | 49,22 | 50,00 | 00:00:00 | | 2003-05-29 | 48,74 | 3.715.000 | 49,25 | 48,48 | 49,08 | 00:00:00 | | 2003-05-30 | 49,28 | 4.406.000 | 49,43 | 48,73 | 48,74 | 00:00:00 | | 2003-06-02 | 49,35 | 5.095.200 | 49,83 | 49,18 | 49,45 | 00:00:00 | | 2003-06-03 | 49,95 | 5.627.800 | 50,10 | 48,72 | 49,32 | 00:00:00 | | 2003-06-04 | 48,93 | 13.779.400 | 50,40 | 47,11 | 49,96 | 00:00:00 | | 2003-06-05 | 47,40 | 18.301.600 | 48,91 | 45,83 | 48,90 | 00:00:00 | | 2003-06-06 | 44,46 | 28.398.200 | 45,90 | 43,59 | 44,10 | 00:00:00 | | 2003-06-09 | 44,62 | 10.991.200 | 45,22 | 44,18 | 44,48 | 00:00:00 | | 2003-06-10 | 44,67 | 6.724.400 | 45,25 | 44,20 | 44,95 | 00:00:00 | | 2003-06-11 | 46,43 | 6.973.000 | 46,47 | 44,75 | 44,85 | 00:00:00 | | 2003-06-12 | 46,28 | 7.577.000 | 47,10 | 45,79 | 46,43 | 00:00:00 | | 2003-06-13 | 45,72 | 6.909.600 | 46,29 | 45,29 | 46,29 | 00:00:00 | | 2003-06-16 | 45,62 | 7.264.200 | 45,75 | 44,50 | 45,73 | 00:00:00 | | 2003-06-17 | 45,56 | 4.195.400 | 46,05 | 45,20 | 45,62 | 00:00:00 | | 2003-06-18 | 45,17 | 4.224.000 | 45,69 | 45,00 | 45,56 | 00:00:00 | | 2003-06-19 | 45,76 | 4.732.000 | 46,09 | 44,96 | 45,08 | 00:00:00 | | 2003-06-20 | 45,69 | 3.931.200 | 45,99 | 45,04 | 45,76 | 00:00:00 | | 2003-06-23 | 45,66 | 3.855.200 | 46,10 | 45,50 | 45,80 | 00:00:00 | | 2003-06-24 | 45,19 | 3.743.000 | 45,73 | 45,11 | 45,35 | 00:00:00 | | 2003-06-25 | 45,46 | 4.527.800 | 46,48 | 45,01 | 45,10 | 00:00:00 | | 2003-06-26 | 45,09 | 4.303.800 | 45,84 | 44,90 | 45,70 | 00:00:00 | | 2003-06-27 | 44,80 | 3.437.000 | 45,27 | 44,60 | 45,09 | 00:00:00 | | 2003-06-30 | 44,47 | 3.469.800 | 45,05 | 44,47 | 44,82 | 00:00:00 | | 2003-07-01 | 44,28 | 4.251.800 | 44,58 | 44,01 | 44,58 | 00:00:00 | | 2003-07-02 | 44,09 | 4.695.800 | 44,34 | 43,48 | 44,28 | 00:00:00 | | 2003-07-03 | 43,86 | 2.686.800 | 44,50 | 43,80 | 44,01 | 00:00:00 | | 2003-07-07 | 43,23 | 4.766.200 | 43,84 | 42,86 | 43,80 | 00:00:00 | | 2003-07-08 | 43,10 | 5.545.000 | 43,36 | 42,75 | 42,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
