|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 56,01 | 2.978.200 | 57,35 | 55,19 | 57,15 | 00:00:00 | | 2001-08-06 | 56,72 | 2.812.400 | 57,20 | 56,05 | 56,76 | 00:00:00 | | 2001-08-07 | 56,20 | 3.831.400 | 57,40 | 55,78 | 57,40 | 00:00:00 | | 2001-08-08 | 53,68 | 5.727.000 | 56,97 | 53,30 | 56,35 | 00:00:00 | | 2001-08-09 | 54,10 | 4.016.000 | 54,71 | 53,21 | 53,85 | 00:00:00 | | 2001-08-10 | 55,20 | 3.682.400 | 55,51 | 54,00 | 54,35 | 00:00:00 | | 2001-08-13 | 55,86 | 3.092.200 | 56,15 | 55,20 | 55,20 | 00:00:00 | | 2001-08-14 | 56,64 | 3.765.800 | 56,83 | 55,83 | 55,86 | 00:00:00 | | 2001-08-15 | 59,75 | 8.022.000 | 60,00 | 56,75 | 56,85 | 00:00:00 | | 2001-08-16 | 59,00 | 6.651.200 | 59,75 | 57,81 | 59,45 | 00:00:00 | | 2001-08-17 | 58,25 | 4.953.400 | 59,00 | 57,55 | 59,00 | 00:00:00 | | 2001-08-20 | 55,95 | 5.919.000 | 57,95 | 55,85 | 57,50 | 00:00:00 | | 2001-08-21 | 55,20 | 6.436.400 | 56,18 | 54,99 | 55,95 | 00:00:00 | | 2001-08-22 | 54,45 | 5.901.200 | 56,60 | 54,10 | 55,65 | 00:00:00 | | 2001-08-23 | 53,74 | 8.409.400 | 54,99 | 53,10 | 54,99 | 00:00:00 | | 2001-08-24 | 53,49 | 4.563.400 | 53,74 | 52,74 | 53,74 | 00:00:00 | | 2001-08-27 | 53,80 | 3.235.000 | 53,84 | 52,81 | 53,20 | 00:00:00 | | 2001-08-28 | 53,49 | 3.481.400 | 54,00 | 53,23 | 53,70 | 00:00:00 | | 2001-08-29 | 53,15 | 4.120.400 | 54,00 | 52,02 | 53,30 | 00:00:00 | | 2001-08-30 | 52,25 | 5.708.800 | 53,67 | 51,50 | 53,25 | 00:00:00 | | 2001-08-31 | 51,75 | 3.002.800 | 52,56 | 51,75 | 52,26 | 00:00:00 | | 2001-09-04 | 53,31 | 5.597.400 | 53,60 | 52,20 | 52,30 | 00:00:00 | | 2001-09-05 | 53,01 | 5.430.600 | 53,05 | 52,02 | 53,00 | 00:00:00 | | 2001-09-06 | 53,18 | 6.867.200 | 53,62 | 52,30 | 52,60 | 00:00:00 | | 2001-09-07 | 53,37 | 4.048.000 | 54,06 | 52,80 | 53,18 | 00:00:00 | | 2001-09-10 | 53,49 | 3.833.800 | 53,95 | 52,25 | 53,00 | 00:00:00 | | 2001-09-17 | 51,35 | 9.484.800 | 54,60 | 50,40 | 53,40 | 00:00:00 | | 2001-09-18 | 49,00 | 4.191.600 | 51,44 | 48,25 | 51,35 | 00:00:00 | | 2001-09-19 | 47,00 | 8.151.200 | 49,20 | 45,10 | 49,20 | 00:00:00 | | 2001-09-20 | 47,52 | 5.832.800 | 48,52 | 46,15 | 46,95 | 00:00:00 | | 2001-09-21 | 47,30 | 6.891.400 | 48,30 | 45,80 | 46,00 | 00:00:00 | | 2001-09-24 | 44,70 | 8.463.800 | 47,90 | 43,86 | 46,75 | 00:00:00 | | 2001-09-25 | 45,00 | 6.491.800 | 45,00 | 43,00 | 43,90 | 00:00:00 | | 2001-09-26 | 44,05 | 5.582.400 | 45,60 | 43,50 | 45,05 | 00:00:00 | | 2001-09-27 | 45,97 | 4.144.800 | 46,70 | 44,15 | 44,45 | 00:00:00 | | 2001-09-28 | 48,08 | 4.486.600 | 48,25 | 46,22 | 46,22 | 00:00:00 | | 2001-10-01 | 47,45 | 3.231.800 | 48,08 | 46,00 | 48,08 | 00:00:00 | | 2001-10-02 | 47,88 | 3.276.600 | 48,15 | 46,55 | 46,60 | 00:00:00 | | 2001-10-03 | 48,01 | 6.956.800 | 48,13 | 46,50 | 47,45 | 00:00:00 | | 2001-10-04 | 50,70 | 7.122.200 | 51,75 | 48,47 | 48,70 | 00:00:00 | | 2001-10-05 | 51,16 | 4.992.000 | 51,75 | 49,75 | 50,75 | 00:00:00 | | 2001-10-08 | 52,16 | 4.686.000 | 52,95 | 50,55 | 51,16 | 00:00:00 | | 2001-10-09 | 52,40 | 3.159.000 | 52,80 | 51,20 | 52,41 | 00:00:00 | | 2001-10-10 | 55,00 | 5.184.400 | 55,20 | 52,25 | 52,40 | 00:00:00 | | 2001-10-11 | 55,30 | 5.111.400 | 56,09 | 54,10 | 54,90 | 00:00:00 | | 2001-10-12 | 55,24 | 3.661.400 | 56,05 | 54,28 | 55,10 | 00:00:00 | | 2001-10-15 | 54,00 | 6.275.600 | 55,20 | 52,70 | 54,55 | 00:00:00 | | 2001-10-16 | 55,99 | 3.869.000 | 56,05 | 53,81 | 54,00 | 00:00:00 | | 2001-10-17 | 55,41 | 5.829.000 | 56,75 | 54,90 | 56,24 | 00:00:00 | | 2001-10-18 | 54,09 | 5.209.400 | 55,26 | 53,60 | 55,25 | 00:00:00 | | 2001-10-19 | 55,13 | 5.396.800 | 55,60 | 52,85 | 54,00 | 00:00:00 | | 2001-10-22 | 56,38 | 4.282.400 | 56,39 | 54,30 | 55,13 | 00:00:00 | | 2001-10-23 | 55,20 | 5.156.000 | 57,30 | 54,69 | 56,05 | 00:00:00 | | 2001-10-24 | 56,09 | 5.836.200 | 56,64 | 54,30 | 55,20 | 00:00:00 | | 2001-10-25 | 57,77 | 6.575.400 | 57,77 | 55,79 | 56,09 | 00:00:00 | | 2001-10-26 | 60,00 | 6.308.400 | 60,00 | 57,60 | 57,85 | 00:00:00 | | 2001-10-29 | 60,44 | 6.085.600 | 61,75 | 59,40 | 60,00 | 00:00:00 | | 2001-10-30 | 57,41 | 5.210.800 | 59,26 | 57,15 | 59,25 | 00:00:00 | | 2001-10-31 | 57,05 | 6.988.000 | 58,45 | 55,81 | 57,30 | 00:00:00 | | 2001-11-01 | 57,95 | 4.504.400 | 58,30 | 56,17 | 57,20 | 00:00:00 | | 2001-11-02 | 57,03 | 3.816.600 | 57,96 | 56,20 | 57,95 | 00:00:00 | | 2001-11-05 | 55,85 | 3.735.000 | 57,40 | 55,21 | 56,65 | 00:00:00 | | 2001-11-06 | 56,27 | 5.327.000 | 56,40 | 54,53 | 55,15 | 00:00:00 | | 2001-11-07 | 57,07 | 4.811.200 | 57,50 | 54,90 | 56,00 | 00:00:00 | | 2001-11-08 | 57,60 | 4.986.600 | 58,15 | 56,70 | 57,40 | 00:00:00 | | 2001-11-09 | 59,17 | 3.587.800 | 59,50 | 58,10 | 58,10 | 00:00:00 | | 2001-11-12 | 58,52 | 3.169.400 | 58,70 | 57,25 | 58,60 | 00:00:00 | | 2001-11-13 | 58,88 | 3.714.200 | 58,93 | 57,41 | 58,70 | 00:00:00 | | 2001-11-14 | 55,16 | 5.899.800 | 57,21 | 55,11 | 57,00 | 00:00:00 | | 2001-11-15 | 50,75 | 12.062.200 | 52,87 | 50,25 | 52,00 | 00:00:00 | | 2001-11-16 | 51,65 | 7.324.800 | 52,05 | 50,10 | 51,00 | 00:00:00 | | 2001-11-19 | 52,05 | 8.541.600 | 52,25 | 50,55 | 52,25 | 00:00:00 | | 2001-11-20 | 54,31 | 5.826.800 | 54,55 | 52,94 | 53,25 | 00:00:00 | | 2001-11-21 | 53,40 | 4.274.000 | 54,45 | 52,50 | 54,10 | 00:00:00 | | 2001-11-23 | 54,22 | 1.865.800 | 54,43 | 52,26 | 52,85 | 00:00:00 | | 2001-11-26 | 52,40 | 5.404.800 | 53,20 | 51,90 | 53,00 | 00:00:00 | | 2001-11-27 | 53,19 | 5.871.800 | 53,86 | 51,30 | 52,20 | 00:00:00 | | 2001-11-28 | 51,98 | 5.353.000 | 53,30 | 51,80 | 52,45 | 00:00:00 | | 2001-11-29 | 52,21 | 6.152.800 | 52,65 | 51,76 | 52,10 | 00:00:00 | | 2001-11-30 | 51,90 | 5.196.800 | 52,70 | 51,26 | 52,70 | 00:00:00 | | 2001-12-03 | 52,80 | 5.170.000 | 53,30 | 51,02 | 51,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
