|
 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 | | 2003-10-29 | 42,34 | 5.181.600 | 42,45 | 41,60 | 41,71 | 00:00:00 | | 2003-10-30 | 42,85 | 6.466.000 | 43,30 | 42,51 | 43,00 | 00:00:00 | | 2003-10-31 | 43,62 | 8.506.800 | 43,69 | 42,35 | 43,20 | 00:00:00 | | 2003-11-03 | 43,39 | 4.597.600 | 43,68 | 43,04 | 43,60 | 00:00:00 | | 2003-11-04 | 43,10 | 3.622.200 | 43,60 | 42,99 | 43,60 | 00:00:00 | | 2003-11-05 | 43,01 | 2.792.800 | 43,17 | 42,70 | 43,00 | 00:00:00 | | 2003-11-06 | 43,32 | 3.861.600 | 43,37 | 42,60 | 43,10 | 00:00:00 | | 2003-11-07 | 43,53 | 3.688.600 | 43,65 | 42,88 | 43,32 | 00:00:00 | | 2003-11-10 | 43,45 | 3.048.200 | 43,93 | 43,32 | 43,75 | 00:00:00 | | 2003-11-11 | 43,10 | 1.494.000 | 43,67 | 43,02 | 43,50 | 00:00:00 | | 2003-11-12 | 43,35 | 3.379.200 | 43,35 | 42,90 | 43,18 | 00:00:00 | | 2003-11-13 | 43,94 | 4.091.400 | 44,04 | 43,35 | 43,35 | 00:00:00 | | 2003-11-14 | 44,76 | 5.843.800 | 45,01 | 44,01 | 44,02 | 00:00:00 | | 2003-11-17 | 44,44 | 2.893.200 | 44,74 | 43,92 | 44,73 | 00:00:00 | | 2003-11-18 | 44,50 | 2.602.200 | 44,67 | 44,13 | 44,43 | 00:00:00 | | 2003-11-19 | 44,71 | 3.277.200 | 44,72 | 44,35 | 44,49 | 00:00:00 | | 2003-11-20 | 44,57 | 3.330.800 | 44,91 | 44,30 | 44,50 | 00:00:00 | | 2003-11-21 | 44,47 | 3.788.400 | 44,82 | 44,10 | 44,82 | 00:00:00 | | 2003-11-24 | 45,10 | 4.283.600 | 45,13 | 44,34 | 44,40 | 00:00:00 | | 2003-11-25 | 44,91 | 2.188.400 | 45,10 | 44,68 | 44,99 | 00:00:00 | | 2003-11-26 | 45,05 | 2.968.200 | 45,14 | 44,59 | 44,91 | 00:00:00 | | 2003-11-28 | 44,93 | 1.806.000 | 45,11 | 44,79 | 45,06 | 00:00:00 | | 2003-12-01 | 45,62 | 2.891.000 | 45,64 | 44,85 | 45,01 | 00:00:00 | | 2003-12-02 | 46,07 | 4.125.200 | 46,28 | 45,75 | 45,79 | 00:00:00 | | 2003-12-03 | 46,62 | 6.572.000 | 47,00 | 46,27 | 46,99 | 00:00:00 | | 2003-12-04 | 47,78 | 4.898.200 | 48,25 | 46,49 | 46,66 | 00:00:00 | | 2003-12-05 | 47,81 | 3.690.400 | 47,95 | 47,40 | 47,75 | 00:00:00 | | 2003-12-08 | 48,25 | 3.207.200 | 48,34 | 47,40 | 47,90 | 00:00:00 | | 2003-12-09 | 48,74 | 5.719.200 | 49,04 | 48,36 | 48,40 | 00:00:00 | | 2003-12-10 | 48,18 | 5.268.000 | 48,97 | 47,89 | 48,96 | 00:00:00 | | 2003-12-11 | 48,01 | 2.796.600 | 48,17 | 47,46 | 48,01 | 00:00:00 | | 2003-12-12 | 48,08 | 3.434.600 | 48,44 | 47,90 | 48,12 | 00:00:00 | | 2003-12-15 | 48,03 | 3.158.400 | 48,45 | 47,65 | 48,09 | 00:00:00 | | 2003-12-16 | 48,95 | 4.324.400 | 49,11 | 48,03 | 48,03 | 00:00:00 | | 2003-12-17 | 49,44 | 3.866.800 | 49,49 | 48,75 | 49,00 | 00:00:00 | | 2003-12-18 | 50,95 | 7.177.000 | 51,31 | 49,50 | 49,60 | 00:00:00 | | 2003-12-19 | 50,78 | 3.708.600 | 51,10 | 50,40 | 51,10 | 00:00:00 | | 2003-12-22 | 50,66 | 2.533.200 | 50,82 | 50,00 | 50,00 | 00:00:00 | | 2003-12-23 | 49,99 | 3.153.600 | 50,60 | 49,63 | 50,60 | 00:00:00 | | 2003-12-24 | 50,45 | 2.134.400 | 51,17 | 49,98 | 49,99 | 00:00:00 | | 2003-12-26 | 50,25 | 1.472.000 | 50,70 | 50,17 | 50,55 | 00:00:00 | | 2003-12-29 | 51,29 | 3.290.200 | 51,50 | 50,14 | 50,26 | 00:00:00 | | 2003-12-30 | 51,24 | 1.926.600 | 51,72 | 51,14 | 51,25 | 00:00:00 | | 2003-12-31 | 51,01 | 2.740.000 | 51,60 | 50,82 | 51,29 | 00:00:00 | | 2004-01-02 | 51,13 | 2.857.600 | 51,40 | 50,81 | 51,02 | 00:00:00 | | 2004-01-05 | 52,55 | 5.176.000 | 52,72 | 51,61 | 52,13 | 00:00:00 | | 2004-01-06 | 52,09 | 4.239.600 | 52,73 | 52,07 | 52,66 | 00:00:00 | | 2004-01-07 | 52,12 | 3.473.600 | 52,27 | 51,43 | 52,10 | 00:00:00 | | 2004-01-08 | 52,28 | 3.092.400 | 52,32 | 51,48 | 52,12 | 00:00:00 | | 2004-01-09 | 52,06 | 5.190.600 | 52,85 | 51,81 | 52,00 | 00:00:00 | | 2004-01-12 | 52,12 | 3.184.600 | 52,50 | 51,97 | 52,07 | 00:00:00 | | 2004-01-13 | 51,93 | 3.585.400 | 52,99 | 51,90 | 52,40 | 00:00:00 | | 2004-01-14 | 51,33 | 4.001.200 | 51,75 | 50,74 | 51,45 | 00:00:00 | | 2004-01-15 | 50,05 | 5.204.000 | 51,74 | 49,79 | 51,50 | 00:00:00 | | 2004-01-16 | 50,25 | 3.938.800 | 50,49 | 49,89 | 50,05 | 00:00:00 | | 2004-01-20 | 52,16 | 4.524.800 | 52,40 | 50,65 | 50,65 | 00:00:00 | | 2004-01-21 | 51,99 | 3.871.800 | 52,09 | 51,43 | 52,00 | 00:00:00 | | 2004-01-22 | 51,11 | 3.456.000 | 52,20 | 50,88 | 51,50 | 00:00:00 | | 2004-01-23 | 51,65 | 2.624.200 | 52,07 | 51,35 | 51,35 | 00:00:00 | | 2004-01-26 | 52,39 | 4.225.000 | 52,52 | 51,02 | 51,65 | 00:00:00 | | 2004-01-27 | 50,76 | 6.936.800 | 52,39 | 50,67 | 52,39 | 00:00:00 | | 2004-01-28 | 49,95 | 4.618.200 | 50,81 | 49,95 | 50,77 | 00:00:00 | | 2004-01-29 | 48,80 | 6.360.400 | 49,89 | 48,00 | 49,89 | 00:00:00 | | 2004-01-30 | 49,90 | 10.566.000 | 50,61 | 48,40 | 48,80 | 00:00:00 | | 2004-02-02 | 50,96 | 6.620.800 | 51,40 | 50,03 | 50,70 | 00:00:00 | | 2004-02-03 | 50,62 | 4.346.400 | 51,33 | 50,35 | 50,85 | 00:00:00 | | 2004-02-04 | 49,68 | 4.287.400 | 50,76 | 49,50 | 50,49 | 00:00:00 | | 2004-02-05 | 48,65 | 4.217.200 | 49,93 | 48,51 | 49,75 | 00:00:00 | | 2004-02-06 | 50,10 | 4.328.200 | 50,10 | 48,50 | 48,50 | 00:00:00 | | 2004-02-09 | 50,47 | 3.532.200 | 50,50 | 49,85 | 49,99 | 00:00:00 | | 2004-02-10 | 51,23 | 3.769.200 | 51,30 | 50,05 | 50,39 | 00:00:00 | | 2004-02-11 | 51,78 | 3.586.000 | 51,80 | 50,88 | 51,45 | 00:00:00 | | 2004-02-12 | 52,27 | 3.436.200 | 52,27 | 51,38 | 51,95 | 00:00:00 | | 2004-02-13 | 51,51 | 4.285.400 | 52,20 | 51,15 | 52,19 | 00:00:00 | | 2004-02-17 | 51,80 | 2.574.800 | 51,94 | 51,41 | 51,60 | 00:00:00 | | 2004-02-18 | 51,13 | 2.092.600 | 51,90 | 51,05 | 51,90 | 00:00:00 | | 2004-02-19 | 51,06 | 2.214.600 | 51,37 | 50,98 | 51,13 | 00:00:00 | | 2004-02-20 | 51,18 | 3.914.600 | 51,29 | 50,65 | 51,00 | 00:00:00 | | 2004-02-23 | 51,38 | 2.804.200 | 51,60 | 51,02 | 51,18 | 00:00:00 | | 2004-02-24 | 49,95 | 6.645.200 | 51,38 | 49,80 | 51,38 | 00:00:00 | | 2004-02-25 | 49,88 | 4.362.600 | 50,39 | 49,52 | 50,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
