|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 106,85 | 7.136.200 | 109,91 | 105,61 | 108,50 | 00:00:00 | | 2006-01-23 | 108,12 | 6.376.400 | 108,60 | 105,05 | 106,25 | 00:00:00 | | 2006-01-24 | 107,30 | 3.806.400 | 108,98 | 106,86 | 107,40 | 00:00:00 | | 2006-01-25 | 105,05 | 5.946.400 | 108,26 | 103,75 | 107,80 | 00:00:00 | | 2006-01-26 | 104,37 | 5.757.800 | 105,65 | 101,05 | 105,38 | 00:00:00 | | 2006-01-27 | 107,14 | 3.310.400 | 107,48 | 105,75 | 106,00 | 00:00:00 | | 2006-01-30 | 109,03 | 3.924.600 | 110,15 | 107,55 | 107,65 | 00:00:00 | | 2006-01-31 | 107,82 | 4.144.400 | 108,53 | 106,74 | 107,95 | 00:00:00 | | 2006-02-01 | 104,56 | 4.807.200 | 109,13 | 104,56 | 107,82 | 00:00:00 | | 2006-02-02 | 103,70 | 6.055.200 | 105,69 | 102,00 | 104,25 | 00:00:00 | | 2006-02-03 | 103,70 | 4.881.400 | 105,45 | 102,15 | 104,20 | 00:00:00 | | 2006-02-06 | 105,59 | 3.917.800 | 106,80 | 104,80 | 104,90 | 00:00:00 | | 2006-02-07 | 102,13 | 6.629.600 | 104,80 | 101,15 | 104,80 | 00:00:00 | | 2006-02-08 | 103,00 | 6.447.600 | 103,81 | 99,51 | 103,75 | 00:00:00 | | 2006-02-09 | 99,09 | 7.749.600 | 104,95 | 98,54 | 103,70 | 00:00:00 | | 2006-02-10 | 98,62 | 6.767.000 | 99,89 | 96,76 | 99,34 | 00:00:00 | | 2006-02-13 | 97,06 | 5.210.400 | 99,99 | 96,20 | 98,37 | 00:00:00 | | 2006-02-14 | 97,07 | 7.229.400 | 98,48 | 94,80 | 96,00 | 00:00:00 | | 2006-02-15 | 97,20 | 6.270.600 | 99,05 | 96,22 | 97,37 | 00:00:00 | | 2006-02-16 | 100,20 | 5.955.400 | 100,73 | 97,65 | 97,65 | 00:00:00 | | 2006-02-17 | 101,07 | 4.896.600 | 102,40 | 100,07 | 100,40 | 00:00:00 | | 2006-02-21 | 102,78 | 4.642.000 | 103,89 | 101,26 | 103,50 | 00:00:00 | | 2006-02-22 | 101,50 | 4.470.200 | 102,03 | 100,70 | 102,00 | 00:00:00 | | 2006-02-23 | 100,54 | 4.561.800 | 103,45 | 99,91 | 101,55 | 00:00:00 | | 2006-02-24 | 102,09 | 4.007.800 | 103,66 | 101,40 | 103,01 | 00:00:00 | | 2006-02-27 | 99,86 | 3.200.600 | 101,60 | 99,70 | 101,55 | 00:00:00 | | 2006-02-28 | 99,16 | 5.416.000 | 99,27 | 97,43 | 99,03 | 00:00:00 | | 2006-03-01 | 98,98 | 4.241.400 | 100,06 | 98,06 | 99,60 | 00:00:00 | | 2006-03-02 | 101,73 | 6.960.800 | 102,35 | 98,30 | 98,98 | 00:00:00 | | 2006-03-03 | 102,07 | 3.220.800 | 102,97 | 101,04 | 101,05 | 00:00:00 | | 2006-03-06 | 98,35 | 4.794.800 | 101,20 | 98,10 | 101,15 | 00:00:00 | | 2006-03-07 | 96,86 | 5.235.800 | 98,46 | 95,89 | 98,10 | 00:00:00 | | 2006-03-08 | 95,97 | 7.530.200 | 97,21 | 94,50 | 95,80 | 00:00:00 | | 2006-03-09 | 94,29 | 8.820.000 | 96,85 | 94,25 | 96,50 | 00:00:00 | | 2006-03-10 | 95,01 | 6.012.600 | 95,78 | 92,85 | 94,00 | 00:00:00 | | 2006-03-13 | 97,45 | 4.426.200 | 97,60 | 95,50 | 95,50 | 00:00:00 | | 2006-03-14 | 99,26 | 4.953.800 | 99,38 | 96,32 | 97,60 | 00:00:00 | | 2006-03-15 | 99,50 | 4.085.000 | 99,58 | 97,50 | 98,55 | 00:00:00 | | 2006-03-16 | 100,50 | 4.999.200 | 100,98 | 98,00 | 99,30 | 00:00:00 | | 2006-03-17 | 99,91 | 4.574.000 | 101,03 | 99,39 | 101,00 | 00:00:00 | | 2006-03-20 | 97,19 | 4.243.200 | 99,76 | 96,85 | 99,33 | 00:00:00 | | 2006-03-21 | 96,35 | 4.703.800 | 98,60 | 95,70 | 96,93 | 00:00:00 | | 2006-03-22 | 97,87 | 4.766.800 | 99,82 | 96,40 | 96,50 | 00:00:00 | | 2006-03-23 | 99,35 | 3.768.600 | 100,23 | 98,10 | 98,30 | 00:00:00 | | 2006-03-24 | 100,55 | 4.078.600 | 101,97 | 99,29 | 99,30 | 00:00:00 | | 2006-03-27 | 100,40 | 4.103.000 | 100,83 | 98,61 | 100,55 | 00:00:00 | | 2006-03-28 | 101,10 | 4.210.800 | 102,45 | 100,81 | 100,98 | 00:00:00 | | 2006-03-29 | 102,65 | 3.180.800 | 102,89 | 100,82 | 101,20 | 00:00:00 | | 2006-03-30 | 103,00 | 3.979.400 | 104,70 | 102,81 | 103,25 | 00:00:00 | | 2006-03-31 | 101,01 | 4.953.800 | 101,69 | 99,91 | 101,35 | 00:00:00 | | 2006-04-03 | 103,87 | 6.011.200 | 104,80 | 102,05 | 102,05 | 00:00:00 | | 2006-04-04 | 103,92 | 3.944.400 | 104,18 | 102,22 | 103,00 | 00:00:00 | | 2006-04-05 | 105,00 | 3.721.800 | 105,50 | 102,94 | 104,30 | 00:00:00 | | 2006-04-06 | 104,11 | 4.426.600 | 106,08 | 103,52 | 105,15 | 00:00:00 | | 2006-04-07 | 102,15 | 3.802.000 | 103,74 | 101,70 | 103,23 | 00:00:00 | | 2006-04-10 | 106,17 | 4.422.200 | 106,30 | 103,35 | 105,00 | 00:00:00 | | 2006-04-11 | 105,78 | 3.805.200 | 107,94 | 105,31 | 106,90 | 00:00:00 | | 2006-04-12 | 103,67 | 3.883.800 | 106,74 | 103,49 | 105,60 | 00:00:00 | | 2006-04-13 | 105,14 | 2.867.400 | 105,24 | 102,30 | 103,00 | 00:00:00 | | 2006-04-17 | 108,22 | 3.951.400 | 108,64 | 105,82 | 106,12 | 00:00:00 | | 2006-04-18 | 110,60 | 4.328.000 | 110,99 | 108,52 | 108,60 | 00:00:00 | | 2006-04-19 | 113,41 | 5.237.800 | 113,95 | 109,59 | 110,05 | 00:00:00 | | 2006-04-20 | 110,61 | 5.082.600 | 112,77 | 109,02 | 112,50 | 00:00:00 | | 2006-04-21 | 113,24 | 4.034.800 | 113,49 | 110,31 | 111,00 | 00:00:00 | | 2006-04-24 | 111,27 | 3.809.000 | 112,49 | 110,63 | 112,45 | 00:00:00 | | 2006-04-25 | 109,63 | 4.687.800 | 113,08 | 108,41 | 112,80 | 00:00:00 | | 2006-04-26 | 107,28 | 4.218.200 | 111,49 | 106,70 | 109,10 | 00:00:00 | | 2006-04-27 | 106,73 | 5.052.400 | 109,00 | 104,80 | 105,56 | 00:00:00 | | 2006-04-28 | 104,82 | 5.590.000 | 106,69 | 104,75 | 106,02 | 00:00:00 | | 2006-05-01 | 107,92 | 5.005.200 | 109,29 | 105,40 | 105,75 | 00:00:00 | | 2006-05-02 | 108,91 | 3.875.800 | 109,11 | 107,40 | 108,51 | 00:00:00 | | 2006-05-03 | 106,08 | 4.739.800 | 108,45 | 105,20 | 108,25 | 00:00:00 | | 2006-05-04 | 104,58 | 6.550.200 | 105,58 | 103,03 | 105,40 | 00:00:00 | | 2006-05-05 | 106,54 | 3.691.000 | 106,61 | 104,24 | 105,25 | 00:00:00 | | 2006-05-08 | 105,85 | 2.910.600 | 105,89 | 104,15 | 104,33 | 00:00:00 | | 2006-05-09 | 106,97 | 3.953.200 | 107,51 | 105,34 | 105,84 | 00:00:00 | | 2006-05-10 | 108,73 | 3.914.600 | 108,76 | 105,72 | 106,35 | 00:00:00 | | 2006-05-11 | 106,71 | 4.407.000 | 110,02 | 106,35 | 110,00 | 00:00:00 | | 2006-05-12 | 102,67 | 4.811.400 | 106,63 | 102,47 | 106,35 | 00:00:00 | | 2006-05-15 | 100,70 | 5.655.200 | 102,30 | 99,15 | 100,00 | 00:00:00 | | 2006-05-16 | 101,56 | 4.589.200 | 102,88 | 100,34 | 101,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
