|
 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 | | 2005-02-07 | 65,83 | 2.878.800 | 66,66 | 65,06 | 66,10 | 00:00:00 | | 2005-02-08 | 65,75 | 3.729.000 | 65,98 | 64,91 | 65,23 | 00:00:00 | | 2005-02-09 | 65,96 | 3.652.800 | 66,40 | 65,00 | 65,35 | 00:00:00 | | 2005-02-10 | 68,60 | 4.978.000 | 68,89 | 66,11 | 66,47 | 00:00:00 | | 2005-02-11 | 68,69 | 4.892.000 | 69,38 | 68,25 | 68,60 | 00:00:00 | | 2005-02-14 | 68,20 | 3.732.000 | 69,51 | 67,95 | 68,87 | 00:00:00 | | 2005-02-15 | 68,25 | 4.572.800 | 68,76 | 67,60 | 68,40 | 00:00:00 | | 2005-02-16 | 70,00 | 5.765.000 | 70,12 | 67,96 | 68,34 | 00:00:00 | | 2005-02-17 | 68,55 | 5.271.800 | 70,35 | 68,33 | 70,20 | 00:00:00 | | 2005-02-18 | 70,25 | 5.906.200 | 70,35 | 68,58 | 68,80 | 00:00:00 | | 2005-02-22 | 70,41 | 6.053.600 | 71,73 | 70,41 | 70,85 | 00:00:00 | | 2005-02-23 | 70,78 | 4.839.400 | 71,30 | 69,95 | 70,38 | 00:00:00 | | 2005-02-24 | 72,00 | 4.956.200 | 72,00 | 70,86 | 71,05 | 00:00:00 | | 2005-02-25 | 77,73 | 15.626.200 | 78,18 | 73,25 | 73,50 | 00:00:00 | | 2005-02-28 | 76,86 | 9.530.200 | 79,29 | 75,15 | 77,71 | 00:00:00 | | 2005-03-01 | 76,51 | 6.555.600 | 77,40 | 75,11 | 76,55 | 00:00:00 | | 2005-03-02 | 77,10 | 6.100.400 | 77,29 | 75,94 | 76,00 | 00:00:00 | | 2005-03-03 | 78,98 | 7.847.400 | 78,99 | 77,34 | 78,40 | 00:00:00 | | 2005-03-04 | 81,37 | 6.013.400 | 81,74 | 78,40 | 78,99 | 00:00:00 | | 2005-03-07 | 80,46 | 5.384.400 | 80,95 | 78,84 | 80,95 | 00:00:00 | | 2005-03-08 | 80,13 | 5.325.200 | 81,65 | 80,00 | 80,00 | 00:00:00 | | 2005-03-09 | 78,60 | 6.837.400 | 81,81 | 78,51 | 80,50 | 00:00:00 | | 2005-03-10 | 77,01 | 6.885.400 | 78,61 | 75,70 | 78,60 | 00:00:00 | | 2005-03-11 | 77,51 | 4.458.200 | 78,24 | 76,38 | 77,02 | 00:00:00 | | 2005-03-14 | 77,20 | 5.772.000 | 78,00 | 75,70 | 77,70 | 00:00:00 | | 2005-03-15 | 75,90 | 5.248.800 | 77,95 | 75,73 | 77,45 | 00:00:00 | | 2005-03-16 | 75,67 | 5.096.200 | 77,48 | 75,06 | 75,75 | 00:00:00 | | 2005-03-17 | 77,55 | 4.352.800 | 77,71 | 76,12 | 76,30 | 00:00:00 | | 2005-03-18 | 77,33 | 4.760.400 | 78,43 | 77,01 | 77,80 | 00:00:00 | | 2005-03-21 | 75,91 | 3.899.800 | 77,76 | 75,90 | 77,33 | 00:00:00 | | 2005-03-22 | 75,34 | 4.615.800 | 77,00 | 75,19 | 76,14 | 00:00:00 | | 2005-03-23 | 73,79 | 5.264.200 | 75,00 | 73,24 | 75,00 | 00:00:00 | | 2005-03-24 | 74,09 | 4.577.000 | 76,02 | 73,65 | 74,75 | 00:00:00 | | 2005-03-28 | 73,97 | 3.268.000 | 75,08 | 73,49 | 74,10 | 00:00:00 | | 2005-03-29 | 73,28 | 3.968.800 | 75,42 | 73,14 | 74,00 | 00:00:00 | | 2005-03-30 | 74,05 | 5.198.000 | 74,26 | 71,65 | 73,50 | 00:00:00 | | 2005-03-31 | 76,10 | 4.523.200 | 76,50 | 74,55 | 74,60 | 00:00:00 | | 2005-04-01 | 78,20 | 4.248.800 | 78,44 | 76,62 | 76,67 | 00:00:00 | | 2005-04-04 | 78,72 | 6.151.200 | 80,14 | 77,51 | 78,85 | 00:00:00 | | 2005-04-05 | 77,17 | 4.382.600 | 79,25 | 77,02 | 78,38 | 00:00:00 | | 2005-04-06 | 78,23 | 4.689.000 | 78,88 | 76,74 | 77,19 | 00:00:00 | | 2005-04-07 | 76,94 | 4.851.600 | 78,84 | 76,19 | 78,74 | 00:00:00 | | 2005-04-08 | 76,26 | 4.252.800 | 77,63 | 75,71 | 76,95 | 00:00:00 | | 2005-04-11 | 76,83 | 4.194.000 | 77,01 | 75,50 | 76,26 | 00:00:00 | | 2005-04-12 | 75,70 | 4.178.000 | 77,15 | 75,22 | 76,51 | 00:00:00 | | 2005-04-13 | 74,25 | 4.862.600 | 76,06 | 74,00 | 75,45 | 00:00:00 | | 2005-04-14 | 74,70 | 6.284.800 | 75,87 | 74,32 | 74,65 | 00:00:00 | | 2005-04-15 | 71,66 | 8.035.000 | 74,90 | 71,12 | 74,75 | 00:00:00 | | 2005-04-18 | 71,99 | 5.944.400 | 72,36 | 70,25 | 71,24 | 00:00:00 | | 2005-04-19 | 73,17 | 5.914.200 | 73,79 | 72,76 | 73,60 | 00:00:00 | | 2005-04-20 | 71,47 | 5.335.200 | 73,91 | 71,42 | 73,44 | 00:00:00 | | 2005-04-21 | 74,30 | 4.081.800 | 74,30 | 71,42 | 71,72 | 00:00:00 | | 2005-04-22 | 73,81 | 4.477.600 | 74,93 | 73,06 | 74,35 | 00:00:00 | | 2005-04-25 | 75,46 | 4.932.800 | 76,04 | 74,66 | 74,80 | 00:00:00 | | 2005-04-26 | 74,62 | 3.555.000 | 75,80 | 74,62 | 75,46 | 00:00:00 | | 2005-04-27 | 73,62 | 4.232.000 | 75,33 | 73,14 | 74,55 | 00:00:00 | | 2005-04-28 | 72,07 | 4.842.800 | 73,17 | 71,37 | 73,01 | 00:00:00 | | 2005-04-29 | 73,04 | 4.582.600 | 73,84 | 72,25 | 72,97 | 00:00:00 | | 2005-05-02 | 74,22 | 3.743.400 | 74,22 | 72,17 | 72,56 | 00:00:00 | | 2005-05-03 | 71,27 | 5.320.400 | 73,90 | 71,05 | 73,75 | 00:00:00 | | 2005-05-04 | 73,06 | 6.131.200 | 73,13 | 70,30 | 71,15 | 00:00:00 | | 2005-05-05 | 74,27 | 4.157.800 | 74,50 | 73,00 | 73,10 | 00:00:00 | | 2005-05-06 | 73,89 | 3.266.000 | 75,00 | 73,75 | 74,80 | 00:00:00 | | 2005-05-09 | 74,44 | 2.670.200 | 74,60 | 73,96 | 73,99 | 00:00:00 | | 2005-05-10 | 73,03 | 3.725.200 | 74,43 | 73,03 | 74,40 | 00:00:00 | | 2005-05-11 | 72,96 | 4.546.800 | 73,39 | 72,44 | 72,88 | 00:00:00 | | 2005-05-12 | 69,98 | 5.864.000 | 72,65 | 69,90 | 72,65 | 00:00:00 | | 2005-05-13 | 69,15 | 5.356.000 | 70,48 | 68,63 | 69,94 | 00:00:00 | | 2005-05-16 | 70,06 | 6.815.600 | 70,46 | 67,71 | 68,95 | 00:00:00 | | 2005-05-17 | 71,80 | 4.951.800 | 71,84 | 69,86 | 70,35 | 00:00:00 | | 2005-05-18 | 71,94 | 5.688.800 | 73,07 | 71,02 | 72,10 | 00:00:00 | | 2005-05-19 | 73,46 | 4.098.800 | 73,46 | 71,87 | 72,00 | 00:00:00 | | 2005-05-20 | 72,29 | 3.893.800 | 73,45 | 71,98 | 73,27 | 00:00:00 | | 2005-05-23 | 73,39 | 4.835.600 | 74,49 | 72,48 | 74,00 | 00:00:00 | | 2005-05-24 | 73,75 | 2.676.200 | 73,75 | 73,00 | 73,35 | 00:00:00 | | 2005-05-25 | 74,39 | 4.253.600 | 74,77 | 72,80 | 73,41 | 00:00:00 | | 2005-05-26 | 75,01 | 2.656.000 | 75,05 | 74,14 | 74,80 | 00:00:00 | | 2005-05-27 | 76,09 | 2.356.800 | 76,21 | 74,93 | 75,05 | 00:00:00 | | 2005-05-31 | 75,70 | 3.481.800 | 76,10 | 74,56 | 75,37 | 00:00:00 | | 2005-06-01 | 77,01 | 3.507.400 | 77,48 | 76,14 | 76,15 | 00:00:00 | | 2005-06-02 | 76,10 | 4.278.400 | 77,22 | 75,56 | 76,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
