|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 52,80 | 5.170.000 | 53,30 | 51,02 | 51,50 | 00:00:00 | | 2001-12-04 | 54,21 | 4.036.800 | 54,50 | 52,17 | 52,78 | 00:00:00 | | 2001-12-05 | 55,23 | 5.431.400 | 56,45 | 54,60 | 55,45 | 00:00:00 | | 2001-12-06 | 54,56 | 4.458.000 | 55,40 | 54,15 | 55,05 | 00:00:00 | | 2001-12-07 | 54,75 | 3.657.000 | 55,18 | 53,44 | 54,10 | 00:00:00 | | 2001-12-10 | 54,15 | 2.873.200 | 54,50 | 53,51 | 54,42 | 00:00:00 | | 2001-12-11 | 53,70 | 3.427.400 | 54,30 | 53,30 | 54,15 | 00:00:00 | | 2001-12-12 | 51,87 | 6.247.200 | 53,50 | 51,34 | 53,50 | 00:00:00 | | 2001-12-13 | 50,99 | 4.599.400 | 51,69 | 50,52 | 51,31 | 00:00:00 | | 2001-12-14 | 52,05 | 3.185.800 | 52,39 | 50,76 | 51,24 | 00:00:00 | | 2001-12-17 | 51,00 | 4.467.600 | 52,15 | 50,75 | 52,10 | 00:00:00 | | 2001-12-18 | 52,19 | 6.411.600 | 52,23 | 50,57 | 51,10 | 00:00:00 | | 2001-12-19 | 52,95 | 6.701.600 | 54,18 | 52,01 | 52,20 | 00:00:00 | | 2001-12-20 | 53,27 | 4.046.400 | 54,10 | 52,80 | 53,20 | 00:00:00 | | 2001-12-21 | 53,60 | 3.524.000 | 54,66 | 53,60 | 54,00 | 00:00:00 | | 2001-12-24 | 53,76 | 1.536.200 | 54,48 | 53,71 | 53,85 | 00:00:00 | | 2001-12-26 | 55,52 | 3.316.600 | 55,90 | 54,35 | 54,40 | 00:00:00 | | 2001-12-27 | 56,03 | 4.560.800 | 56,76 | 55,01 | 55,30 | 00:00:00 | | 2001-12-28 | 57,43 | 5.538.200 | 57,90 | 56,25 | 56,95 | 00:00:00 | | 2001-12-31 | 56,85 | 2.849.800 | 57,70 | 56,54 | 56,88 | 00:00:00 | | 2002-01-02 | 55,05 | 5.374.800 | 55,90 | 54,10 | 55,20 | 00:00:00 | | 2002-01-03 | 53,65 | 4.637.000 | 55,15 | 53,28 | 54,30 | 00:00:00 | | 2002-01-04 | 53,85 | 5.250.600 | 54,28 | 53,65 | 53,90 | 00:00:00 | | 2002-01-07 | 54,44 | 3.340.400 | 55,09 | 53,50 | 54,20 | 00:00:00 | | 2002-01-08 | 52,99 | 3.494.800 | 54,59 | 52,88 | 54,44 | 00:00:00 | | 2002-01-09 | 52,76 | 5.065.800 | 53,19 | 52,00 | 52,99 | 00:00:00 | | 2002-01-10 | 51,35 | 7.244.400 | 52,76 | 51,20 | 52,76 | 00:00:00 | | 2002-01-11 | 48,96 | 8.835.400 | 50,61 | 48,95 | 50,60 | 00:00:00 | | 2002-01-14 | 49,06 | 10.964.200 | 49,60 | 46,90 | 47,00 | 00:00:00 | | 2002-01-15 | 50,00 | 8.245.000 | 50,24 | 49,29 | 49,67 | 00:00:00 | | 2002-01-16 | 49,13 | 5.054.600 | 49,75 | 48,52 | 49,25 | 00:00:00 | | 2002-01-17 | 47,96 | 4.515.200 | 49,45 | 47,66 | 49,35 | 00:00:00 | | 2002-01-18 | 47,34 | 3.297.200 | 48,59 | 47,15 | 48,42 | 00:00:00 | | 2002-01-22 | 46,85 | 4.735.000 | 47,65 | 46,70 | 47,35 | 00:00:00 | | 2002-01-23 | 47,64 | 4.952.400 | 48,00 | 47,44 | 47,50 | 00:00:00 | | 2002-01-24 | 49,08 | 3.950.000 | 49,30 | 47,45 | 47,77 | 00:00:00 | | 2002-01-25 | 48,80 | 2.867.600 | 49,98 | 48,42 | 49,50 | 00:00:00 | | 2002-01-28 | 48,28 | 3.268.000 | 48,85 | 47,38 | 48,80 | 00:00:00 | | 2002-01-29 | 47,40 | 4.470.000 | 48,20 | 46,85 | 48,01 | 00:00:00 | | 2002-01-30 | 46,89 | 19.433.800 | 46,97 | 43,70 | 44,50 | 00:00:00 | | 2002-01-31 | 49,13 | 5.881.000 | 49,30 | 46,95 | 47,05 | 00:00:00 | | 2002-02-01 | 24,38 | 42.418 | 25,05 | 23,89 | 24,45 | 00:00:00 | | 2002-02-04 | 47,12 | 2.746.200 | 48,60 | 47,01 | 48,56 | 00:00:00 | | 2002-02-05 | 48,14 | 5.219.000 | 48,65 | 46,40 | 46,77 | 00:00:00 | | 2002-02-06 | 48,06 | 4.790.200 | 49,47 | 47,81 | 48,20 | 00:00:00 | | 2002-02-07 | 47,59 | 3.510.600 | 48,06 | 46,91 | 48,06 | 00:00:00 | | 2002-02-08 | 48,24 | 2.560.400 | 48,31 | 47,10 | 47,30 | 00:00:00 | | 2002-02-11 | 48,79 | 4.459.400 | 49,27 | 47,40 | 48,24 | 00:00:00 | | 2002-02-12 | 48,40 | 2.437.400 | 48,80 | 48,10 | 48,79 | 00:00:00 | | 2002-02-13 | 48,50 | 3.458.600 | 48,66 | 47,45 | 48,25 | 00:00:00 | | 2002-02-14 | 48,91 | 2.994.800 | 49,70 | 48,40 | 48,80 | 00:00:00 | | 2002-02-15 | 49,58 | 4.092.800 | 49,85 | 48,29 | 49,00 | 00:00:00 | | 2002-02-19 | 48,85 | 1.962.600 | 49,46 | 48,50 | 49,10 | 00:00:00 | | 2002-02-20 | 48,69 | 2.345.800 | 49,02 | 47,95 | 48,86 | 00:00:00 | | 2002-02-21 | 49,42 | 2.977.200 | 49,98 | 48,79 | 48,79 | 00:00:00 | | 2002-02-22 | 50,61 | 5.063.000 | 50,74 | 49,65 | 49,90 | 00:00:00 | | 2002-02-25 | 52,70 | 4.178.800 | 53,00 | 50,25 | 50,50 | 00:00:00 | | 2002-02-26 | 52,19 | 4.021.800 | 52,90 | 51,85 | 52,65 | 00:00:00 | | 2002-02-27 | 51,80 | 2.526.600 | 52,65 | 51,55 | 52,29 | 00:00:00 | | 2002-02-28 | 52,10 | 2.705.800 | 52,79 | 51,80 | 52,15 | 00:00:00 | | 2002-03-01 | 51,94 | 4.127.600 | 52,15 | 51,15 | 51,20 | 00:00:00 | | 2002-03-04 | 52,50 | 2.799.800 | 52,84 | 52,10 | 52,25 | 00:00:00 | | 2002-03-05 | 52,66 | 2.804.600 | 52,72 | 52,10 | 52,50 | 00:00:00 | | 2002-03-06 | 54,88 | 4.577.600 | 55,31 | 52,60 | 53,25 | 00:00:00 | | 2002-03-07 | 56,46 | 6.523.600 | 57,30 | 55,56 | 56,00 | 00:00:00 | | 2002-03-08 | 55,32 | 3.807.400 | 56,45 | 54,90 | 56,30 | 00:00:00 | | 2002-03-11 | 55,72 | 2.618.600 | 56,25 | 55,36 | 55,36 | 00:00:00 | | 2002-03-12 | 55,86 | 2.354.200 | 56,00 | 55,00 | 55,35 | 00:00:00 | | 2002-03-13 | 56,68 | 4.194.200 | 56,98 | 55,99 | 56,00 | 00:00:00 | | 2002-03-14 | 56,21 | 2.753.800 | 56,77 | 55,78 | 56,08 | 00:00:00 | | 2002-03-15 | 56,70 | 3.303.400 | 56,80 | 55,50 | 55,50 | 00:00:00 | | 2002-03-18 | 57,39 | 2.921.400 | 57,50 | 56,48 | 57,00 | 00:00:00 | | 2002-03-19 | 58,29 | 4.404.600 | 58,40 | 57,16 | 57,39 | 00:00:00 | | 2002-03-20 | 58,06 | 5.141.200 | 58,55 | 57,02 | 58,29 | 00:00:00 | | 2002-03-21 | 58,01 | 2.863.000 | 58,20 | 56,75 | 57,70 | 00:00:00 | | 2002-03-22 | 55,92 | 3.613.400 | 57,46 | 55,50 | 57,35 | 00:00:00 | | 2002-03-25 | 56,06 | 3.183.800 | 56,71 | 55,38 | 55,70 | 00:00:00 | | 2002-03-26 | 55,44 | 2.370.400 | 56,45 | 54,70 | 56,20 | 00:00:00 | | 2002-03-27 | 57,02 | 2.860.800 | 57,36 | 55,89 | 55,90 | 00:00:00 | | 2002-03-28 | 56,44 | 2.972.000 | 57,20 | 56,30 | 56,80 | 00:00:00 | | 2002-04-01 | 57,30 | 3.061.200 | 57,60 | 57,11 | 57,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
