|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 43,10 | 5.545.000 | 43,36 | 42,75 | 42,75 | 00:00:00 | | 2003-07-09 | 43,47 | 5.615.600 | 43,55 | 42,97 | 43,01 | 00:00:00 | | 2003-07-10 | 43,78 | 12.459.000 | 44,02 | 42,44 | 43,47 | 00:00:00 | | 2003-07-11 | 44,81 | 8.741.400 | 44,87 | 43,60 | 43,78 | 00:00:00 | | 2003-07-14 | 43,75 | 10.325.800 | 44,81 | 43,58 | 44,81 | 00:00:00 | | 2003-07-15 | 43,64 | 5.604.200 | 44,38 | 43,51 | 43,75 | 00:00:00 | | 2003-07-16 | 43,13 | 4.774.200 | 43,95 | 42,90 | 43,70 | 00:00:00 | | 2003-07-17 | 43,83 | 7.894.200 | 44,11 | 42,75 | 43,13 | 00:00:00 | | 2003-07-18 | 44,42 | 5.376.600 | 44,52 | 43,83 | 43,83 | 00:00:00 | | 2003-07-21 | 44,40 | 4.916.400 | 44,82 | 44,09 | 44,30 | 00:00:00 | | 2003-07-22 | 44,07 | 3.708.400 | 44,61 | 43,91 | 44,45 | 00:00:00 | | 2003-07-23 | 44,00 | 3.267.400 | 44,80 | 43,62 | 44,40 | 00:00:00 | | 2003-07-24 | 44,18 | 5.819.000 | 45,11 | 43,96 | 44,30 | 00:00:00 | | 2003-07-25 | 45,05 | 4.211.000 | 45,09 | 44,16 | 44,24 | 00:00:00 | | 2003-07-28 | 43,95 | 6.638.800 | 45,05 | 43,83 | 45,05 | 00:00:00 | | 2003-07-29 | 42,80 | 7.289.600 | 44,00 | 42,65 | 43,80 | 00:00:00 | | 2003-07-30 | 42,70 | 6.209.600 | 42,97 | 42,06 | 42,70 | 00:00:00 | | 2003-07-31 | 43,80 | 29.359.000 | 46,00 | 41,51 | 42,10 | 00:00:00 | | 2003-08-01 | 42,68 | 8.143.400 | 44,00 | 42,36 | 44,00 | 00:00:00 | | 2003-08-04 | 40,50 | 11.201.800 | 42,41 | 40,40 | 42,40 | 00:00:00 | | 2003-08-05 | 40,49 | 9.744.000 | 41,77 | 40,27 | 40,70 | 00:00:00 | | 2003-08-06 | 40,70 | 6.011.600 | 41,31 | 40,60 | 40,74 | 00:00:00 | | 2003-08-07 | 41,81 | 7.222.800 | 41,91 | 40,70 | 40,70 | 00:00:00 | | 2003-08-08 | 41,63 | 4.248.000 | 42,26 | 41,43 | 42,01 | 00:00:00 | | 2003-08-11 | 42,50 | 5.156.400 | 42,80 | 41,84 | 41,97 | 00:00:00 | | 2003-08-12 | 42,65 | 3.240.400 | 42,98 | 42,25 | 42,50 | 00:00:00 | | 2003-08-13 | 44,85 | 14.968.600 | 45,70 | 43,11 | 43,85 | 00:00:00 | | 2003-08-14 | 44,92 | 8.806.800 | 45,54 | 44,37 | 45,15 | 00:00:00 | | 2003-08-15 | 45,00 | 2.961.400 | 45,45 | 44,80 | 44,91 | 00:00:00 | | 2003-08-18 | 44,55 | 4.027.000 | 45,21 | 44,41 | 45,00 | 00:00:00 | | 2003-08-19 | 43,45 | 5.989.600 | 44,14 | 43,30 | 44,13 | 00:00:00 | | 2003-08-20 | 43,75 | 6.121.800 | 44,73 | 43,09 | 43,35 | 00:00:00 | | 2003-08-21 | 43,77 | 4.983.800 | 44,24 | 43,05 | 43,80 | 00:00:00 | | 2003-08-22 | 43,08 | 3.568.000 | 43,95 | 42,99 | 43,88 | 00:00:00 | | 2003-08-25 | 42,50 | 3.188.600 | 43,27 | 42,48 | 43,00 | 00:00:00 | | 2003-08-26 | 42,77 | 2.750.200 | 42,80 | 42,20 | 42,51 | 00:00:00 | | 2003-08-27 | 42,70 | 2.518.600 | 43,00 | 42,57 | 42,78 | 00:00:00 | | 2003-08-28 | 43,40 | 3.667.000 | 43,55 | 42,55 | 42,60 | 00:00:00 | | 2003-08-29 | 43,50 | 1.580.400 | 43,56 | 42,91 | 43,40 | 00:00:00 | | 2003-09-02 | 43,34 | 2.478.400 | 43,64 | 43,06 | 43,50 | 00:00:00 | | 2003-09-03 | 43,69 | 3.647.600 | 43,69 | 43,28 | 43,35 | 00:00:00 | | 2003-09-04 | 44,10 | 4.381.000 | 44,13 | 43,35 | 43,75 | 00:00:00 | | 2003-09-05 | 43,28 | 3.186.400 | 44,10 | 43,25 | 44,10 | 00:00:00 | | 2003-09-08 | 44,02 | 3.358.400 | 44,04 | 43,23 | 43,31 | 00:00:00 | | 2003-09-09 | 43,64 | 2.675.600 | 44,00 | 43,29 | 44,00 | 00:00:00 | | 2003-09-10 | 43,00 | 3.940.600 | 43,43 | 42,83 | 43,32 | 00:00:00 | | 2003-09-11 | 42,80 | 3.233.200 | 43,31 | 42,41 | 43,10 | 00:00:00 | | 2003-09-12 | 42,70 | 3.370.800 | 42,89 | 42,33 | 42,89 | 00:00:00 | | 2003-09-15 | 42,10 | 2.664.200 | 42,70 | 42,03 | 42,63 | 00:00:00 | | 2003-09-16 | 42,08 | 4.124.400 | 42,35 | 41,75 | 42,11 | 00:00:00 | | 2003-09-17 | 41,55 | 3.078.000 | 42,20 | 41,42 | 42,19 | 00:00:00 | | 2003-09-18 | 41,85 | 3.482.400 | 41,95 | 41,30 | 41,80 | 00:00:00 | | 2003-09-19 | 43,60 | 9.441.400 | 43,60 | 41,76 | 41,90 | 00:00:00 | | 2003-09-22 | 44,65 | 11.318.400 | 44,77 | 43,79 | 44,18 | 00:00:00 | | 2003-09-23 | 44,11 | 6.279.000 | 44,65 | 43,89 | 44,64 | 00:00:00 | | 2003-09-24 | 44,16 | 5.529.000 | 44,75 | 43,94 | 44,11 | 00:00:00 | | 2003-09-25 | 42,36 | 8.712.800 | 43,73 | 42,25 | 43,25 | 00:00:00 | | 2003-09-26 | 41,51 | 9.155.000 | 42,28 | 40,87 | 42,28 | 00:00:00 | | 2003-09-29 | 41,59 | 4.851.400 | 41,74 | 40,80 | 41,46 | 00:00:00 | | 2003-09-30 | 41,76 | 3.589.400 | 41,98 | 41,09 | 41,59 | 00:00:00 | | 2003-10-01 | 41,91 | 3.331.600 | 41,91 | 41,50 | 41,75 | 00:00:00 | | 2003-10-02 | 41,65 | 3.419.400 | 41,93 | 41,50 | 41,91 | 00:00:00 | | 2003-10-03 | 42,00 | 3.185.800 | 42,23 | 41,53 | 41,65 | 00:00:00 | | 2003-10-06 | 43,12 | 4.321.800 | 43,22 | 42,11 | 42,33 | 00:00:00 | | 2003-10-07 | 43,02 | 4.436.200 | 43,43 | 42,60 | 43,12 | 00:00:00 | | 2003-10-08 | 42,36 | 3.817.400 | 43,08 | 42,32 | 43,00 | 00:00:00 | | 2003-10-09 | 42,83 | 3.608.800 | 42,96 | 42,18 | 42,33 | 00:00:00 | | 2003-10-10 | 43,01 | 3.261.000 | 43,35 | 42,67 | 42,70 | 00:00:00 | | 2003-10-13 | 43,08 | 3.570.600 | 43,15 | 42,51 | 42,75 | 00:00:00 | | 2003-10-14 | 42,45 | 2.773.400 | 42,71 | 42,27 | 42,70 | 00:00:00 | | 2003-10-15 | 41,56 | 5.224.400 | 42,72 | 41,49 | 42,63 | 00:00:00 | | 2003-10-16 | 41,80 | 3.909.400 | 42,15 | 41,65 | 41,75 | 00:00:00 | | 2003-10-17 | 41,35 | 3.429.400 | 42,01 | 41,13 | 41,86 | 00:00:00 | | 2003-10-20 | 41,50 | 4.683.800 | 41,68 | 40,83 | 41,15 | 00:00:00 | | 2003-10-21 | 41,58 | 2.141.000 | 41,93 | 41,50 | 41,51 | 00:00:00 | | 2003-10-22 | 41,96 | 3.052.400 | 42,00 | 41,46 | 41,65 | 00:00:00 | | 2003-10-23 | 41,50 | 3.573.200 | 41,87 | 41,27 | 41,70 | 00:00:00 | | 2003-10-24 | 41,81 | 3.372.400 | 41,85 | 41,45 | 41,50 | 00:00:00 | | 2003-10-27 | 41,50 | 2.565.200 | 41,99 | 41,40 | 41,70 | 00:00:00 | | 2003-10-28 | 41,71 | 3.025.400 | 41,77 | 41,14 | 41,68 | 00:00:00 | | 2003-10-29 | 42,34 | 5.181.600 | 42,45 | 41,60 | 41,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
