|
 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 | | 2004-06-21 | 57,78 | 3.056.800 | 58,32 | 57,65 | 58,06 | 00:00:00 | | 2004-06-22 | 58,06 | 2.832.600 | 58,14 | 57,50 | 57,78 | 00:00:00 | | 2004-06-23 | 59,55 | 3.527.600 | 59,55 | 57,88 | 58,11 | 00:00:00 | | 2004-06-24 | 58,55 | 3.481.600 | 60,00 | 58,42 | 59,55 | 00:00:00 | | 2004-06-25 | 57,83 | 4.074.600 | 59,02 | 57,82 | 58,70 | 00:00:00 | | 2004-06-28 | 57,00 | 3.829.200 | 58,20 | 56,89 | 58,20 | 00:00:00 | | 2004-06-29 | 58,00 | 3.237.400 | 58,07 | 56,99 | 57,01 | 00:00:00 | | 2004-06-30 | 58,60 | 3.101.600 | 58,68 | 57,83 | 58,10 | 00:00:00 | | 2004-07-01 | 59,08 | 3.062.000 | 59,29 | 58,26 | 58,59 | 00:00:00 | | 2004-07-02 | 59,07 | 2.658.000 | 59,46 | 58,80 | 59,09 | 00:00:00 | | 2004-07-06 | 59,75 | 2.606.000 | 60,18 | 59,40 | 59,40 | 00:00:00 | | 2004-07-07 | 60,82 | 5.427.800 | 60,95 | 59,29 | 59,75 | 00:00:00 | | 2004-07-08 | 59,97 | 3.752.800 | 60,96 | 59,38 | 60,82 | 00:00:00 | | 2004-07-09 | 60,26 | 2.716.800 | 60,48 | 59,83 | 59,97 | 00:00:00 | | 2004-07-12 | 59,75 | 2.099.200 | 60,39 | 59,61 | 60,26 | 00:00:00 | | 2004-07-13 | 59,33 | 2.862.600 | 59,85 | 59,02 | 59,78 | 00:00:00 | | 2004-07-14 | 59,80 | 3.221.200 | 60,03 | 59,17 | 59,17 | 00:00:00 | | 2004-07-15 | 60,00 | 3.295.400 | 60,26 | 59,48 | 59,86 | 00:00:00 | | 2004-07-16 | 60,79 | 2.574.200 | 61,13 | 60,07 | 60,25 | 00:00:00 | | 2004-07-19 | 60,60 | 3.809.000 | 61,22 | 60,30 | 60,79 | 00:00:00 | | 2004-07-20 | 60,31 | 2.932.200 | 60,82 | 60,12 | 60,80 | 00:00:00 | | 2004-07-21 | 58,85 | 3.775.000 | 60,56 | 58,85 | 60,40 | 00:00:00 | | 2004-07-22 | 59,05 | 3.190.400 | 59,56 | 58,53 | 58,92 | 00:00:00 | | 2004-07-23 | 58,70 | 1.908.800 | 59,34 | 58,31 | 59,06 | 00:00:00 | | 2004-07-26 | 57,95 | 3.332.600 | 59,20 | 57,58 | 58,85 | 00:00:00 | | 2004-07-27 | 58,44 | 4.447.600 | 58,74 | 57,70 | 57,70 | 00:00:00 | | 2004-07-28 | 58,76 | 3.674.600 | 59,04 | 58,02 | 58,45 | 00:00:00 | | 2004-07-29 | 59,15 | 2.711.200 | 59,20 | 58,51 | 58,95 | 00:00:00 | | 2004-07-30 | 59,79 | 2.586.000 | 59,79 | 59,20 | 59,30 | 00:00:00 | | 2004-08-02 | 59,50 | 2.462.200 | 59,79 | 58,63 | 59,79 | 00:00:00 | | 2004-08-03 | 60,03 | 4.704.800 | 60,15 | 59,51 | 59,51 | 00:00:00 | | 2004-08-04 | 58,29 | 4.670.400 | 60,20 | 58,24 | 59,95 | 00:00:00 | | 2004-08-05 | 57,60 | 3.411.200 | 58,64 | 57,40 | 58,15 | 00:00:00 | | 2004-08-06 | 56,41 | 3.569.200 | 57,43 | 56,40 | 57,18 | 00:00:00 | | 2004-08-09 | 57,40 | 2.431.800 | 57,98 | 56,31 | 56,56 | 00:00:00 | | 2004-08-10 | 57,88 | 3.111.600 | 58,18 | 57,24 | 57,70 | 00:00:00 | | 2004-08-11 | 57,66 | 3.353.800 | 57,99 | 56,71 | 57,65 | 00:00:00 | | 2004-08-12 | 56,65 | 2.990.600 | 58,57 | 56,65 | 57,77 | 00:00:00 | | 2004-08-13 | 57,03 | 3.289.000 | 57,45 | 56,20 | 56,80 | 00:00:00 | | 2004-08-16 | 57,38 | 3.234.200 | 57,43 | 56,61 | 57,00 | 00:00:00 | | 2004-08-17 | 55,53 | 3.934.600 | 57,38 | 55,52 | 57,38 | 00:00:00 | | 2004-08-18 | 56,82 | 3.568.200 | 57,00 | 55,70 | 55,70 | 00:00:00 | | 2004-08-19 | 56,90 | 4.756.400 | 57,23 | 56,40 | 57,00 | 00:00:00 | | 2004-08-20 | 58,39 | 7.129.000 | 59,45 | 57,97 | 58,50 | 00:00:00 | | 2004-08-23 | 56,94 | 3.908.400 | 58,56 | 56,74 | 58,53 | 00:00:00 | | 2004-08-24 | 56,54 | 3.059.400 | 57,08 | 56,20 | 56,99 | 00:00:00 | | 2004-08-25 | 57,39 | 4.717.200 | 58,14 | 56,83 | 56,87 | 00:00:00 | | 2004-08-26 | 57,94 | 3.224.200 | 58,13 | 56,80 | 57,40 | 00:00:00 | | 2004-08-27 | 58,58 | 2.065.400 | 58,67 | 57,90 | 57,94 | 00:00:00 | | 2004-08-30 | 58,54 | 2.604.000 | 59,13 | 58,07 | 58,62 | 00:00:00 | | 2004-08-31 | 59,22 | 2.288.400 | 59,22 | 58,53 | 58,55 | 00:00:00 | | 2004-09-01 | 60,03 | 4.328.600 | 60,35 | 59,17 | 59,32 | 00:00:00 | | 2004-09-02 | 60,59 | 3.608.200 | 60,60 | 60,15 | 60,45 | 00:00:00 | | 2004-09-03 | 60,50 | 1.921.400 | 60,59 | 59,93 | 60,45 | 00:00:00 | | 2004-09-07 | 60,45 | 2.754.600 | 60,51 | 59,63 | 60,48 | 00:00:00 | | 2004-09-08 | 60,67 | 3.013.000 | 60,83 | 60,32 | 60,59 | 00:00:00 | | 2004-09-09 | 61,80 | 4.185.000 | 61,91 | 60,75 | 60,76 | 00:00:00 | | 2004-09-10 | 61,69 | 2.514.800 | 61,96 | 61,22 | 61,95 | 00:00:00 | | 2004-09-13 | 61,92 | 2.381.400 | 62,23 | 61,54 | 61,94 | 00:00:00 | | 2004-09-14 | 62,40 | 1.975.800 | 62,40 | 61,56 | 61,98 | 00:00:00 | | 2004-09-15 | 61,81 | 2.849.200 | 62,74 | 61,65 | 62,07 | 00:00:00 | | 2004-09-16 | 61,88 | 1.968.400 | 61,96 | 61,44 | 61,74 | 00:00:00 | | 2004-09-17 | 62,66 | 2.765.800 | 62,90 | 61,90 | 61,90 | 00:00:00 | | 2004-09-20 | 62,44 | 2.746.600 | 63,31 | 62,40 | 62,67 | 00:00:00 | | 2004-09-21 | 64,38 | 2.905.800 | 64,43 | 62,50 | 62,59 | 00:00:00 | | 2004-09-22 | 63,98 | 2.828.200 | 64,46 | 63,36 | 64,10 | 00:00:00 | | 2004-09-23 | 64,03 | 2.780.400 | 64,38 | 63,21 | 63,78 | 00:00:00 | | 2004-09-24 | 65,06 | 3.870.000 | 65,85 | 64,10 | 64,22 | 00:00:00 | | 2004-09-27 | 65,24 | 2.897.600 | 65,82 | 64,60 | 65,30 | 00:00:00 | | 2004-09-28 | 66,81 | 3.870.800 | 66,90 | 65,37 | 65,50 | 00:00:00 | | 2004-09-29 | 65,77 | 5.647.600 | 67,47 | 65,10 | 66,81 | 00:00:00 | | 2004-09-30 | 66,36 | 3.789.800 | 66,49 | 65,56 | 65,95 | 00:00:00 | | 2004-10-01 | 67,31 | 2.866.600 | 67,49 | 66,10 | 66,80 | 00:00:00 | | 2004-10-04 | 67,17 | 2.386.400 | 67,63 | 66,93 | 67,31 | 00:00:00 | | 2004-10-05 | 68,12 | 2.510.800 | 68,76 | 67,63 | 67,63 | 00:00:00 | | 2004-10-06 | 69,33 | 2.336.400 | 69,33 | 68,00 | 68,00 | 00:00:00 | | 2004-10-07 | 68,73 | 4.561.800 | 70,30 | 68,54 | 69,50 | 00:00:00 | | 2004-10-08 | 69,06 | 3.323.600 | 69,53 | 68,40 | 68,85 | 00:00:00 | | 2004-10-11 | 68,95 | 3.861.400 | 69,60 | 68,28 | 69,50 | 00:00:00 | | 2004-10-12 | 68,13 | 4.324.200 | 69,70 | 67,95 | 68,95 | 00:00:00 | | 2004-10-13 | 66,92 | 5.753.800 | 67,45 | 65,47 | 67,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
