|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 66,92 | 5.753.800 | 67,45 | 65,47 | 67,40 | 00:00:00 | | 2004-10-14 | 67,85 | 4.344.000 | 68,49 | 67,10 | 67,10 | 00:00:00 | | 2004-10-15 | 68,46 | 3.043.400 | 68,50 | 67,41 | 68,00 | 00:00:00 | | 2004-10-18 | 67,66 | 3.623.800 | 68,98 | 67,46 | 68,47 | 00:00:00 | | 2004-10-19 | 67,53 | 3.224.200 | 67,91 | 67,11 | 67,21 | 00:00:00 | | 2004-10-20 | 69,87 | 3.431.600 | 69,87 | 67,69 | 67,75 | 00:00:00 | | 2004-10-21 | 69,67 | 3.890.000 | 70,24 | 69,35 | 70,00 | 00:00:00 | | 2004-10-22 | 70,11 | 3.654.400 | 70,81 | 69,75 | 69,95 | 00:00:00 | | 2004-10-25 | 70,00 | 3.891.200 | 70,80 | 69,59 | 70,50 | 00:00:00 | | 2004-10-26 | 71,05 | 2.985.000 | 71,24 | 69,68 | 70,05 | 00:00:00 | | 2004-10-27 | 68,60 | 6.711.800 | 71,55 | 68,26 | 70,90 | 00:00:00 | | 2004-10-28 | 67,54 | 6.110.200 | 68,94 | 67,09 | 68,20 | 00:00:00 | | 2004-10-29 | 67,45 | 9.356.000 | 68,50 | 65,51 | 67,80 | 00:00:00 | | 2004-11-01 | 66,92 | 5.781.600 | 68,19 | 66,77 | 67,75 | 00:00:00 | | 2004-11-02 | 66,37 | 5.401.800 | 66,98 | 66,28 | 66,90 | 00:00:00 | | 2004-11-03 | 67,15 | 5.007.400 | 67,59 | 66,50 | 67,20 | 00:00:00 | | 2004-11-04 | 67,18 | 5.473.400 | 67,76 | 66,41 | 66,50 | 00:00:00 | | 2004-11-05 | 68,10 | 4.169.200 | 68,10 | 67,10 | 67,40 | 00:00:00 | | 2004-11-08 | 66,76 | 5.840.400 | 68,15 | 66,50 | 68,10 | 00:00:00 | | 2004-11-09 | 65,93 | 4.382.800 | 66,64 | 65,89 | 66,25 | 00:00:00 | | 2004-11-10 | 66,74 | 4.471.200 | 66,85 | 65,34 | 66,20 | 00:00:00 | | 2004-11-11 | 66,72 | 2.863.400 | 66,92 | 66,24 | 66,74 | 00:00:00 | | 2004-11-12 | 67,42 | 4.645.000 | 67,44 | 66,41 | 66,52 | 00:00:00 | | 2004-11-15 | 66,52 | 5.054.600 | 66,88 | 65,88 | 66,80 | 00:00:00 | | 2004-11-16 | 66,49 | 2.974.800 | 67,07 | 66,39 | 66,53 | 00:00:00 | | 2004-11-17 | 67,52 | 5.260.600 | 67,52 | 66,24 | 66,49 | 00:00:00 | | 2004-11-18 | 68,13 | 4.068.600 | 68,18 | 67,30 | 67,52 | 00:00:00 | | 2004-11-19 | 68,45 | 5.156.400 | 68,93 | 67,68 | 68,13 | 00:00:00 | | 2004-11-22 | 68,29 | 5.154.200 | 68,78 | 67,69 | 68,55 | 00:00:00 | | 2004-11-23 | 68,37 | 4.568.000 | 69,00 | 67,79 | 67,94 | 00:00:00 | | 2004-11-24 | 69,52 | 4.273.000 | 69,59 | 68,24 | 68,37 | 00:00:00 | | 2004-11-26 | 70,11 | 1.291.000 | 70,44 | 69,51 | 69,71 | 00:00:00 | | 2004-11-29 | 69,18 | 5.180.400 | 69,99 | 68,30 | 69,85 | 00:00:00 | | 2004-11-30 | 69,60 | 3.989.400 | 69,80 | 69,10 | 69,16 | 00:00:00 | | 2004-12-01 | 68,17 | 5.531.400 | 69,96 | 68,11 | 69,70 | 00:00:00 | | 2004-12-02 | 66,67 | 7.408.200 | 67,92 | 65,68 | 67,71 | 00:00:00 | | 2004-12-03 | 67,26 | 3.947.600 | 67,69 | 66,08 | 66,20 | 00:00:00 | | 2004-12-06 | 67,31 | 3.651.000 | 67,75 | 66,68 | 67,55 | 00:00:00 | | 2004-12-07 | 66,10 | 4.102.600 | 67,48 | 66,00 | 67,32 | 00:00:00 | | 2004-12-08 | 66,09 | 4.269.200 | 66,48 | 65,11 | 65,98 | 00:00:00 | | 2004-12-09 | 66,50 | 3.337.400 | 66,79 | 65,71 | 66,31 | 00:00:00 | | 2004-12-10 | 65,74 | 3.458.600 | 67,11 | 65,61 | 66,67 | 00:00:00 | | 2004-12-13 | 66,84 | 3.722.200 | 66,93 | 65,74 | 65,74 | 00:00:00 | | 2004-12-14 | 66,66 | 3.995.600 | 67,39 | 66,33 | 66,99 | 00:00:00 | | 2004-12-15 | 67,37 | 4.162.200 | 67,68 | 66,24 | 66,56 | 00:00:00 | | 2004-12-16 | 66,70 | 3.825.400 | 67,37 | 66,15 | 67,37 | 00:00:00 | | 2004-12-17 | 66,22 | 5.729.600 | 66,89 | 65,67 | 65,70 | 00:00:00 | | 2004-12-20 | 66,00 | 4.021.800 | 66,91 | 66,00 | 66,25 | 00:00:00 | | 2004-12-21 | 66,55 | 3.000.200 | 66,73 | 66,19 | 66,20 | 00:00:00 | | 2004-12-22 | 65,40 | 4.417.800 | 67,14 | 65,22 | 67,00 | 00:00:00 | | 2004-12-23 | 65,24 | 2.837.800 | 65,82 | 65,11 | 65,41 | 00:00:00 | | 2004-12-27 | 64,07 | 2.998.600 | 65,24 | 64,05 | 65,24 | 00:00:00 | | 2004-12-28 | 64,51 | 1.878.000 | 64,80 | 64,14 | 64,30 | 00:00:00 | | 2004-12-29 | 65,12 | 2.900.200 | 65,20 | 64,16 | 64,23 | 00:00:00 | | 2004-12-30 | 64,85 | 2.149.200 | 65,16 | 64,51 | 64,85 | 00:00:00 | | 2004-12-31 | 64,81 | 1.315.400 | 65,27 | 64,65 | 64,85 | 00:00:00 | | 2005-01-03 | 62,11 | 5.776.600 | 64,36 | 61,81 | 64,35 | 00:00:00 | | 2005-01-04 | 61,42 | 4.594.400 | 62,85 | 61,37 | 62,34 | 00:00:00 | | 2005-01-05 | 60,40 | 5.259.400 | 61,64 | 60,17 | 61,30 | 00:00:00 | | 2005-01-06 | 61,50 | 6.148.000 | 62,62 | 60,10 | 60,40 | 00:00:00 | | 2005-01-07 | 61,40 | 5.229.600 | 62,30 | 60,02 | 62,11 | 00:00:00 | | 2005-01-10 | 62,40 | 4.277.600 | 62,89 | 62,05 | 62,11 | 00:00:00 | | 2005-01-11 | 62,11 | 3.810.600 | 62,65 | 62,01 | 62,65 | 00:00:00 | | 2005-01-12 | 63,29 | 4.236.600 | 63,38 | 61,92 | 62,40 | 00:00:00 | | 2005-01-13 | 63,36 | 4.620.000 | 64,19 | 63,19 | 63,73 | 00:00:00 | | 2005-01-14 | 64,43 | 3.786.000 | 64,74 | 63,19 | 63,46 | 00:00:00 | | 2005-01-18 | 64,74 | 3.695.800 | 65,35 | 64,26 | 65,10 | 00:00:00 | | 2005-01-19 | 64,50 | 2.090.200 | 65,18 | 64,40 | 64,74 | 00:00:00 | | 2005-01-20 | 63,91 | 4.054.200 | 64,58 | 62,89 | 64,30 | 00:00:00 | | 2005-01-21 | 63,90 | 3.969.800 | 64,97 | 63,79 | 64,40 | 00:00:00 | | 2005-01-24 | 64,05 | 3.257.600 | 64,68 | 63,95 | 64,41 | 00:00:00 | | 2005-01-25 | 64,52 | 2.868.600 | 64,89 | 63,82 | 64,50 | 00:00:00 | | 2005-01-26 | 65,10 | 3.225.200 | 65,25 | 64,09 | 64,60 | 00:00:00 | | 2005-01-27 | 65,76 | 3.376.600 | 66,50 | 64,88 | 65,10 | 00:00:00 | | 2005-01-28 | 65,59 | 3.907.400 | 66,02 | 64,74 | 65,20 | 00:00:00 | | 2005-01-31 | 66,21 | 3.722.600 | 66,50 | 64,53 | 65,49 | 00:00:00 | | 2005-02-01 | 67,02 | 3.206.200 | 67,25 | 66,07 | 66,35 | 00:00:00 | | 2005-02-02 | 67,81 | 2.523.800 | 67,89 | 66,70 | 66,70 | 00:00:00 | | 2005-02-03 | 67,09 | 3.282.600 | 67,66 | 66,44 | 67,45 | 00:00:00 | | 2005-02-04 | 66,20 | 5.848.800 | 67,40 | 65,65 | 67,16 | 00:00:00 | | 2005-02-07 | 65,83 | 2.878.800 | 66,66 | 65,06 | 66,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
