|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 49,88 | 4.362.600 | 50,39 | 49,52 | 50,05 | 00:00:00 | | 2004-02-26 | 50,38 | 2.741.800 | 50,68 | 49,83 | 49,89 | 00:00:00 | | 2004-02-27 | 51,25 | 2.467.800 | 51,49 | 50,50 | 50,62 | 00:00:00 | | 2004-03-01 | 52,37 | 2.932.200 | 52,37 | 51,33 | 51,33 | 00:00:00 | | 2004-03-02 | 51,93 | 3.783.200 | 53,40 | 51,87 | 52,60 | 00:00:00 | | 2004-03-03 | 51,94 | 2.133.000 | 52,29 | 51,45 | 51,94 | 00:00:00 | | 2004-03-04 | 51,37 | 2.352.000 | 51,96 | 51,06 | 51,84 | 00:00:00 | | 2004-03-05 | 52,60 | 3.987.800 | 52,65 | 51,46 | 51,46 | 00:00:00 | | 2004-03-08 | 52,50 | 2.448.800 | 53,36 | 52,33 | 53,05 | 00:00:00 | | 2004-03-09 | 52,64 | 2.606.800 | 52,86 | 52,30 | 52,55 | 00:00:00 | | 2004-03-10 | 51,86 | 2.824.600 | 53,19 | 51,62 | 53,06 | 00:00:00 | | 2004-03-11 | 50,58 | 3.250.600 | 51,81 | 50,39 | 51,80 | 00:00:00 | | 2004-03-12 | 50,98 | 2.315.000 | 51,54 | 50,56 | 50,68 | 00:00:00 | | 2004-03-15 | 51,13 | 2.604.400 | 51,74 | 51,03 | 51,20 | 00:00:00 | | 2004-03-16 | 51,19 | 2.237.200 | 51,62 | 50,95 | 51,30 | 00:00:00 | | 2004-03-17 | 52,63 | 3.130.000 | 52,76 | 51,36 | 51,45 | 00:00:00 | | 2004-03-18 | 53,00 | 2.468.800 | 53,29 | 52,54 | 53,15 | 00:00:00 | | 2004-03-19 | 52,61 | 2.388.400 | 53,34 | 52,59 | 53,00 | 00:00:00 | | 2004-03-22 | 52,80 | 7.006.400 | 53,95 | 52,45 | 52,61 | 00:00:00 | | 2004-03-23 | 52,34 | 2.704.800 | 52,95 | 51,87 | 52,95 | 00:00:00 | | 2004-03-24 | 50,79 | 3.382.400 | 52,52 | 50,74 | 52,18 | 00:00:00 | | 2004-03-25 | 50,55 | 3.320.600 | 51,16 | 50,55 | 50,59 | 00:00:00 | | 2004-03-26 | 50,85 | 3.160.800 | 51,22 | 50,47 | 50,58 | 00:00:00 | | 2004-03-29 | 50,65 | 3.440.600 | 51,28 | 50,57 | 51,00 | 00:00:00 | | 2004-03-30 | 51,76 | 4.869.200 | 52,00 | 50,40 | 50,60 | 00:00:00 | | 2004-03-31 | 51,86 | 2.669.200 | 52,40 | 51,24 | 51,95 | 00:00:00 | | 2004-04-01 | 50,85 | 3.016.800 | 52,09 | 50,75 | 52,00 | 00:00:00 | | 2004-04-02 | 51,35 | 2.628.200 | 51,85 | 50,86 | 51,35 | 00:00:00 | | 2004-04-05 | 51,85 | 2.394.600 | 51,85 | 50,84 | 51,34 | 00:00:00 | | 2004-04-06 | 51,38 | 3.106.800 | 51,91 | 51,32 | 51,68 | 00:00:00 | | 2004-04-07 | 51,90 | 2.905.800 | 52,27 | 51,25 | 51,52 | 00:00:00 | | 2004-04-08 | 52,78 | 2.595.000 | 53,09 | 52,37 | 52,60 | 00:00:00 | | 2004-04-12 | 53,99 | 3.082.600 | 54,34 | 52,99 | 52,99 | 00:00:00 | | 2004-04-13 | 53,56 | 2.697.000 | 54,48 | 53,50 | 54,20 | 00:00:00 | | 2004-04-14 | 54,12 | 3.129.800 | 54,41 | 53,25 | 53,35 | 00:00:00 | | 2004-04-15 | 55,38 | 4.563.200 | 55,62 | 54,25 | 54,35 | 00:00:00 | | 2004-04-16 | 56,29 | 3.860.800 | 56,35 | 55,38 | 55,80 | 00:00:00 | | 2004-04-19 | 55,74 | 3.476.000 | 56,14 | 55,41 | 55,80 | 00:00:00 | | 2004-04-20 | 54,17 | 3.546.200 | 55,65 | 54,11 | 55,65 | 00:00:00 | | 2004-04-21 | 54,17 | 4.329.200 | 54,50 | 53,24 | 54,02 | 00:00:00 | | 2004-04-22 | 54,78 | 2.923.200 | 55,04 | 53,97 | 54,18 | 00:00:00 | | 2004-04-23 | 54,22 | 2.072.600 | 54,70 | 53,84 | 54,50 | 00:00:00 | | 2004-04-26 | 54,77 | 3.411.400 | 55,49 | 54,60 | 54,70 | 00:00:00 | | 2004-04-27 | 56,15 | 3.861.400 | 56,58 | 55,08 | 55,25 | 00:00:00 | | 2004-04-28 | 55,67 | 4.160.000 | 56,91 | 55,51 | 55,65 | 00:00:00 | | 2004-04-29 | 52,90 | 6.089.000 | 55,54 | 52,50 | 55,45 | 00:00:00 | | 2004-04-30 | 53,58 | 4.391.200 | 54,69 | 53,51 | 54,00 | 00:00:00 | | 2004-05-03 | 56,11 | 5.633.800 | 56,34 | 53,90 | 54,00 | 00:00:00 | | 2004-05-04 | 55,87 | 4.658.800 | 57,03 | 55,64 | 56,68 | 00:00:00 | | 2004-05-05 | 56,91 | 4.426.800 | 56,94 | 55,16 | 55,87 | 00:00:00 | | 2004-05-06 | 56,05 | 3.308.600 | 56,93 | 55,75 | 56,80 | 00:00:00 | | 2004-05-07 | 54,95 | 2.967.600 | 56,36 | 54,90 | 56,06 | 00:00:00 | | 2004-05-10 | 53,01 | 5.022.400 | 54,50 | 52,75 | 54,50 | 00:00:00 | | 2004-05-11 | 53,79 | 3.389.400 | 53,93 | 53,11 | 53,15 | 00:00:00 | | 2004-05-12 | 54,46 | 4.032.400 | 55,50 | 53,56 | 53,90 | 00:00:00 | | 2004-05-13 | 53,73 | 4.320.800 | 54,85 | 53,66 | 54,47 | 00:00:00 | | 2004-05-14 | 55,19 | 3.068.200 | 55,73 | 54,00 | 54,00 | 00:00:00 | | 2004-05-17 | 55,38 | 2.798.000 | 56,06 | 55,16 | 55,19 | 00:00:00 | | 2004-05-18 | 54,23 | 2.776.400 | 55,39 | 53,93 | 55,39 | 00:00:00 | | 2004-05-19 | 53,68 | 4.323.000 | 54,80 | 53,61 | 54,50 | 00:00:00 | | 2004-05-20 | 53,76 | 2.398.000 | 54,65 | 53,76 | 53,81 | 00:00:00 | | 2004-05-21 | 53,28 | 2.920.600 | 54,32 | 53,08 | 54,05 | 00:00:00 | | 2004-05-24 | 54,83 | 4.563.000 | 54,87 | 52,81 | 53,64 | 00:00:00 | | 2004-05-25 | 55,63 | 3.083.200 | 55,89 | 54,34 | 54,69 | 00:00:00 | | 2004-05-26 | 54,84 | 2.750.800 | 55,95 | 54,47 | 55,64 | 00:00:00 | | 2004-05-27 | 54,00 | 2.672.200 | 54,90 | 53,74 | 54,84 | 00:00:00 | | 2004-05-28 | 54,52 | 1.781.400 | 54,73 | 53,75 | 53,91 | 00:00:00 | | 2004-06-01 | 55,59 | 3.346.600 | 55,87 | 54,68 | 54,80 | 00:00:00 | | 2004-06-02 | 55,96 | 3.314.000 | 56,41 | 55,71 | 56,00 | 00:00:00 | | 2004-06-03 | 56,00 | 4.842.800 | 56,96 | 55,73 | 56,09 | 00:00:00 | | 2004-06-04 | 55,84 | 2.977.400 | 56,05 | 55,17 | 56,05 | 00:00:00 | | 2004-06-07 | 56,45 | 2.705.000 | 56,47 | 55,18 | 55,70 | 00:00:00 | | 2004-06-08 | 56,37 | 3.941.200 | 56,85 | 56,06 | 56,35 | 00:00:00 | | 2004-06-09 | 56,08 | 3.685.000 | 56,37 | 55,24 | 56,34 | 00:00:00 | | 2004-06-10 | 57,48 | 5.902.400 | 58,20 | 57,05 | 57,75 | 00:00:00 | | 2004-06-14 | 55,91 | 4.151.200 | 56,73 | 55,76 | 56,50 | 00:00:00 | | 2004-06-15 | 56,80 | 3.281.000 | 57,18 | 56,12 | 56,25 | 00:00:00 | | 2004-06-16 | 57,68 | 2.504.600 | 57,80 | 57,27 | 57,30 | 00:00:00 | | 2004-06-17 | 57,98 | 2.883.600 | 58,08 | 57,51 | 57,68 | 00:00:00 | | 2004-06-18 | 58,06 | 2.952.200 | 58,14 | 57,60 | 57,95 | 00:00:00 | | 2004-06-21 | 57,78 | 3.056.800 | 58,32 | 57,65 | 58,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
