|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 60,38 | 3.116.800 | 61,19 | 59,31 | 59,94 | 00:00:00 | | 2000-08-22 | 60,44 | 1.842.600 | 61,31 | 60,31 | 60,88 | 00:00:00 | | 2000-08-23 | 63,00 | 3.199.800 | 63,25 | 61,25 | 61,25 | 00:00:00 | | 2000-08-24 | 61,81 | 3.171.200 | 63,00 | 61,31 | 63,00 | 00:00:00 | | 2000-08-25 | 61,88 | 2.004.000 | 62,00 | 61,25 | 61,69 | 00:00:00 | | 2000-08-28 | 31,08 | 29.732 | 31,44 | 30,61 | 30,94 | 00:00:00 | | 2000-08-29 | 32,16 | 52.098 | 32,65 | 30,93 | 31,00 | 00:00:00 | | 2000-08-30 | 64,18 | 4.078.800 | 65,00 | 63,56 | 64,20 | 00:00:00 | | 2000-08-31 | 65,79 | 3.577.400 | 65,95 | 64,70 | 65,00 | 00:00:00 | | 2000-09-01 | 66,00 | 2.387.000 | 66,72 | 65,80 | 65,80 | 00:00:00 | | 2000-09-05 | 65,00 | 2.436.200 | 65,39 | 64,45 | 65,00 | 00:00:00 | | 2000-09-06 | 66,25 | 2.703.400 | 67,32 | 65,00 | 65,50 | 00:00:00 | | 2000-09-07 | 67,50 | 3.930.800 | 67,65 | 64,90 | 65,65 | 00:00:00 | | 2000-09-08 | 66,10 | 4.886.200 | 67,00 | 65,40 | 67,00 | 00:00:00 | | 2000-09-11 | 68,05 | 5.078.200 | 69,75 | 67,34 | 67,40 | 00:00:00 | | 2000-09-12 | 68,02 | 3.400.600 | 68,90 | 66,80 | 68,80 | 00:00:00 | | 2000-09-13 | 66,75 | 3.809.400 | 68,00 | 65,80 | 66,75 | 00:00:00 | | 2000-09-14 | 64,39 | 4.182.800 | 66,75 | 64,29 | 66,75 | 00:00:00 | | 2000-09-15 | 66,50 | 4.215.600 | 67,35 | 64,80 | 65,30 | 00:00:00 | | 2000-09-18 | 65,62 | 3.613.400 | 68,49 | 65,55 | 68,25 | 00:00:00 | | 2000-09-19 | 63,05 | 2.872.600 | 66,95 | 63,05 | 66,85 | 00:00:00 | | 2000-09-20 | 64,00 | 6.345.000 | 66,90 | 63,10 | 63,55 | 00:00:00 | | 2000-09-21 | 62,99 | 4.500.400 | 64,20 | 62,00 | 64,20 | 00:00:00 | | 2000-09-22 | 61,58 | 3.033.400 | 62,75 | 61,10 | 62,05 | 00:00:00 | | 2000-09-25 | 61,55 | 4.967.400 | 61,85 | 58,80 | 61,60 | 00:00:00 | | 2000-09-26 | 63,00 | 3.882.800 | 63,30 | 61,99 | 62,50 | 00:00:00 | | 2000-09-27 | 63,59 | 2.175.400 | 64,00 | 62,10 | 63,25 | 00:00:00 | | 2000-09-28 | 63,12 | 2.437.400 | 64,24 | 62,61 | 64,00 | 00:00:00 | | 2000-09-29 | 66,46 | 4.176.400 | 67,90 | 64,10 | 64,10 | 00:00:00 | | 2000-10-02 | 68,01 | 3.466.800 | 68,56 | 67,40 | 67,80 | 00:00:00 | | 2000-10-03 | 69,26 | 5.989.000 | 69,70 | 67,75 | 67,90 | 00:00:00 | | 2000-10-04 | 67,05 | 5.229.200 | 69,26 | 66,79 | 69,26 | 00:00:00 | | 2000-10-05 | 65,93 | 4.868.000 | 67,09 | 65,25 | 67,00 | 00:00:00 | | 2000-10-06 | 65,80 | 2.641.000 | 68,44 | 65,51 | 66,25 | 00:00:00 | | 2000-10-09 | 66,90 | 3.943.000 | 67,69 | 65,50 | 65,50 | 00:00:00 | | 2000-10-10 | 71,00 | 7.580.800 | 71,90 | 68,30 | 68,50 | 00:00:00 | | 2000-10-11 | 72,25 | 6.916.400 | 73,50 | 70,60 | 71,50 | 00:00:00 | | 2000-10-12 | 72,79 | 5.903.000 | 74,55 | 70,80 | 70,90 | 00:00:00 | | 2000-10-13 | 70,75 | 3.130.800 | 72,60 | 69,88 | 72,60 | 00:00:00 | | 2000-10-16 | 69,55 | 3.824.200 | 70,74 | 68,85 | 70,74 | 00:00:00 | | 2000-10-17 | 70,21 | 2.366.000 | 71,15 | 69,65 | 69,70 | 00:00:00 | | 2000-10-18 | 69,75 | 2.364.200 | 72,10 | 69,05 | 70,90 | 00:00:00 | | 2000-10-19 | 68,90 | 2.556.400 | 71,20 | 68,88 | 71,00 | 00:00:00 | | 2000-10-20 | 70,00 | 2.580.200 | 70,40 | 69,00 | 69,00 | 00:00:00 | | 2000-10-23 | 69,05 | 2.492.000 | 70,95 | 68,25 | 70,75 | 00:00:00 | | 2000-10-24 | 65,80 | 3.232.400 | 69,05 | 64,80 | 69,05 | 00:00:00 | | 2000-10-25 | 62,01 | 10.789.000 | 64,91 | 59,00 | 64,80 | 00:00:00 | | 2000-10-26 | 64,11 | 5.566.000 | 64,90 | 61,25 | 61,25 | 00:00:00 | | 2000-10-27 | 61,97 | 5.783.800 | 64,11 | 61,50 | 64,10 | 00:00:00 | | 2000-10-30 | 64,03 | 2.999.200 | 64,44 | 60,90 | 62,35 | 00:00:00 | | 2000-10-31 | 64,05 | 2.612.400 | 64,60 | 63,00 | 63,88 | 00:00:00 | | 2000-11-01 | 65,85 | 3.493.200 | 67,24 | 65,10 | 65,10 | 00:00:00 | | 2000-11-02 | 60,15 | 5.915.600 | 65,95 | 59,98 | 65,95 | 00:00:00 | | 2000-11-03 | 59,00 | 5.663.000 | 61,35 | 58,50 | 60,00 | 00:00:00 | | 2000-11-06 | 59,75 | 4.860.200 | 59,80 | 57,55 | 58,85 | 00:00:00 | | 2000-11-07 | 60,95 | 4.510.200 | 61,80 | 60,30 | 60,30 | 00:00:00 | | 2000-11-08 | 61,08 | 2.029.400 | 61,75 | 60,80 | 60,96 | 00:00:00 | | 2000-11-09 | 59,85 | 2.315.800 | 62,06 | 59,10 | 61,75 | 00:00:00 | | 2000-11-10 | 60,50 | 3.051.600 | 61,75 | 59,75 | 59,86 | 00:00:00 | | 2000-11-13 | 58,45 | 2.623.000 | 61,70 | 58,25 | 60,85 | 00:00:00 | | 2000-11-14 | 61,11 | 1.983.400 | 61,20 | 58,80 | 59,00 | 00:00:00 | | 2000-11-15 | 64,86 | 4.701.600 | 65,00 | 61,50 | 61,50 | 00:00:00 | | 2000-11-16 | 67,15 | 3.911.600 | 68,00 | 65,00 | 65,00 | 00:00:00 | | 2000-11-17 | 66,00 | 2.166.800 | 67,16 | 65,25 | 67,16 | 00:00:00 | | 2000-11-20 | 64,86 | 2.182.600 | 66,75 | 64,80 | 65,75 | 00:00:00 | | 2000-11-21 | 65,75 | 2.350.800 | 66,85 | 65,05 | 65,05 | 00:00:00 | | 2000-11-22 | 65,25 | 2.265.200 | 65,75 | 64,10 | 65,75 | 00:00:00 | | 2000-11-24 | 67,05 | 1.092.600 | 67,40 | 66,01 | 66,10 | 00:00:00 | | 2000-11-27 | 67,77 | 1.914.600 | 67,85 | 66,00 | 67,75 | 00:00:00 | | 2000-11-28 | 67,55 | 4.387.200 | 68,25 | 66,60 | 67,77 | 00:00:00 | | 2000-11-29 | 62,05 | 4.427.200 | 67,55 | 62,05 | 67,55 | 00:00:00 | | 2000-11-30 | 59,50 | 7.846.400 | 63,00 | 56,00 | 62,60 | 00:00:00 | | 2000-12-01 | 62,53 | 4.395.000 | 63,20 | 59,55 | 59,70 | 00:00:00 | | 2000-12-04 | 61,70 | 3.211.200 | 63,75 | 61,00 | 63,15 | 00:00:00 | | 2000-12-05 | 59,01 | 4.669.800 | 63,00 | 58,45 | 61,70 | 00:00:00 | | 2000-12-06 | 62,80 | 3.765.000 | 63,10 | 60,25 | 60,25 | 00:00:00 | | 2000-12-07 | 61,84 | 3.389.800 | 66,00 | 61,00 | 64,50 | 00:00:00 | | 2000-12-08 | 62,09 | 2.649.600 | 62,15 | 59,00 | 62,09 | 00:00:00 | | 2000-12-11 | 64,72 | 2.998.400 | 64,72 | 63,25 | 63,75 | 00:00:00 | | 2000-12-12 | 65,60 | 2.208.400 | 66,30 | 64,21 | 65,75 | 00:00:00 | | 2000-12-13 | 65,31 | 2.083.600 | 66,09 | 64,46 | 65,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
