|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 57,30 | 3.061.200 | 57,60 | 57,11 | 57,30 | 00:00:00 | | 2002-04-02 | 58,01 | 6.052.600 | 58,13 | 57,32 | 57,49 | 00:00:00 | | 2002-04-03 | 56,72 | 3.529.400 | 58,01 | 56,51 | 58,01 | 00:00:00 | | 2002-04-04 | 54,49 | 4.592.600 | 57,12 | 54,49 | 56,50 | 00:00:00 | | 2002-04-05 | 54,23 | 3.566.800 | 55,16 | 53,80 | 54,98 | 00:00:00 | | 2002-04-08 | 55,08 | 3.338.800 | 56,50 | 54,40 | 54,95 | 00:00:00 | | 2002-04-09 | 54,06 | 4.110.600 | 55,35 | 53,50 | 55,25 | 00:00:00 | | 2002-04-10 | 55,00 | 3.163.000 | 55,62 | 53,80 | 54,06 | 00:00:00 | | 2002-04-11 | 54,83 | 2.869.800 | 55,77 | 54,37 | 54,55 | 00:00:00 | | 2002-04-12 | 52,05 | 6.374.600 | 54,20 | 51,80 | 54,03 | 00:00:00 | | 2002-04-15 | 53,66 | 3.373.800 | 54,14 | 52,90 | 52,90 | 00:00:00 | | 2002-04-16 | 54,20 | 2.472.800 | 54,42 | 53,70 | 54,10 | 00:00:00 | | 2002-04-17 | 54,74 | 4.341.200 | 55,33 | 54,51 | 55,00 | 00:00:00 | | 2002-04-18 | 54,80 | 3.745.600 | 55,73 | 54,50 | 55,45 | 00:00:00 | | 2002-04-19 | 55,00 | 2.938.200 | 55,25 | 53,90 | 54,81 | 00:00:00 | | 2002-04-22 | 54,45 | 2.460.000 | 55,56 | 54,20 | 55,25 | 00:00:00 | | 2002-04-23 | 55,60 | 3.800.400 | 56,07 | 53,89 | 54,45 | 00:00:00 | | 2002-04-24 | 53,45 | 4.516.600 | 55,24 | 53,44 | 54,75 | 00:00:00 | | 2002-04-25 | 53,42 | 6.879.200 | 54,69 | 53,03 | 53,45 | 00:00:00 | | 2002-04-26 | 53,42 | 2.521.600 | 53,82 | 52,68 | 53,75 | 00:00:00 | | 2002-04-29 | 53,36 | 1.948.800 | 53,95 | 52,70 | 53,43 | 00:00:00 | | 2002-04-30 | 53,82 | 2.775.400 | 54,23 | 53,23 | 53,80 | 00:00:00 | | 2002-05-01 | 53,77 | 2.431.800 | 54,07 | 53,01 | 53,19 | 00:00:00 | | 2002-05-02 | 53,38 | 3.482.200 | 54,08 | 52,85 | 53,27 | 00:00:00 | | 2002-05-03 | 53,73 | 2.996.600 | 54,35 | 53,20 | 53,80 | 00:00:00 | | 2002-05-06 | 51,74 | 3.067.400 | 52,86 | 51,65 | 52,85 | 00:00:00 | | 2002-05-07 | 51,84 | 3.077.600 | 52,25 | 51,21 | 51,85 | 00:00:00 | | 2002-05-08 | 52,72 | 3.189.200 | 53,03 | 52,30 | 52,54 | 00:00:00 | | 2002-05-09 | 52,19 | 2.819.200 | 52,90 | 52,06 | 52,65 | 00:00:00 | | 2002-05-10 | 53,00 | 3.593.400 | 53,55 | 52,34 | 52,44 | 00:00:00 | | 2002-05-13 | 53,97 | 2.120.000 | 54,18 | 52,47 | 52,99 | 00:00:00 | | 2002-05-14 | 54,26 | 2.393.800 | 54,90 | 54,04 | 54,65 | 00:00:00 | | 2002-05-15 | 52,80 | 3.376.000 | 53,76 | 52,58 | 53,40 | 00:00:00 | | 2002-05-16 | 53,16 | 2.612.800 | 53,60 | 52,41 | 52,95 | 00:00:00 | | 2002-05-17 | 52,79 | 3.138.800 | 53,00 | 51,55 | 52,95 | 00:00:00 | | 2002-05-20 | 52,76 | 2.080.000 | 53,01 | 52,10 | 52,32 | 00:00:00 | | 2002-05-21 | 52,72 | 2.500.400 | 53,59 | 52,40 | 52,77 | 00:00:00 | | 2002-05-22 | 52,87 | 2.520.000 | 53,08 | 52,10 | 52,50 | 00:00:00 | | 2002-05-23 | 52,73 | 2.899.000 | 53,18 | 52,25 | 53,09 | 00:00:00 | | 2002-05-24 | 52,16 | 1.772.400 | 52,66 | 51,80 | 52,61 | 00:00:00 | | 2002-05-28 | 51,72 | 1.545.600 | 52,40 | 51,51 | 52,20 | 00:00:00 | | 2002-05-29 | 50,95 | 3.260.000 | 51,33 | 50,50 | 51,20 | 00:00:00 | | 2002-05-30 | 50,52 | 3.312.200 | 51,33 | 49,81 | 50,65 | 00:00:00 | | 2002-05-31 | 50,75 | 3.896.200 | 52,19 | 50,45 | 51,10 | 00:00:00 | | 2002-06-03 | 49,75 | 2.665.800 | 51,05 | 49,73 | 50,95 | 00:00:00 | | 2002-06-04 | 49,88 | 2.706.800 | 50,32 | 49,26 | 50,00 | 00:00:00 | | 2002-06-05 | 49,62 | 2.271.800 | 49,79 | 49,00 | 49,78 | 00:00:00 | | 2002-06-06 | 48,51 | 4.313.200 | 50,45 | 48,21 | 50,12 | 00:00:00 | | 2002-06-07 | 48,89 | 2.363.000 | 49,17 | 48,18 | 48,51 | 00:00:00 | | 2002-06-10 | 47,93 | 2.653.400 | 49,00 | 47,55 | 49,00 | 00:00:00 | | 2002-06-11 | 46,93 | 3.317.800 | 48,20 | 46,38 | 47,65 | 00:00:00 | | 2002-06-12 | 46,86 | 3.369.400 | 47,80 | 46,45 | 47,19 | 00:00:00 | | 2002-06-13 | 48,00 | 4.517.000 | 48,76 | 46,25 | 46,75 | 00:00:00 | | 2002-06-14 | 49,17 | 3.949.800 | 49,22 | 47,10 | 47,80 | 00:00:00 | | 2002-06-17 | 49,94 | 3.892.200 | 50,55 | 49,72 | 50,25 | 00:00:00 | | 2002-06-18 | 50,30 | 3.163.800 | 50,45 | 49,80 | 50,10 | 00:00:00 | | 2002-06-19 | 49,30 | 3.577.400 | 50,40 | 49,15 | 50,15 | 00:00:00 | | 2002-06-20 | 49,08 | 2.918.200 | 50,25 | 48,94 | 49,70 | 00:00:00 | | 2002-06-21 | 48,30 | 3.337.000 | 49,43 | 47,81 | 48,60 | 00:00:00 | | 2002-06-24 | 48,95 | 2.478.400 | 49,08 | 48,12 | 48,31 | 00:00:00 | | 2002-06-25 | 49,30 | 2.817.800 | 50,30 | 49,27 | 50,20 | 00:00:00 | | 2002-06-26 | 48,93 | 3.118.200 | 49,31 | 48,13 | 49,31 | 00:00:00 | | 2002-06-27 | 48,95 | 3.170.000 | 49,04 | 48,50 | 48,80 | 00:00:00 | | 2002-06-28 | 49,30 | 3.207.600 | 49,50 | 48,84 | 49,00 | 00:00:00 | | 2002-07-01 | 48,88 | 1.727.200 | 49,36 | 48,50 | 49,30 | 00:00:00 | | 2002-07-02 | 47,59 | 2.381.200 | 49,24 | 47,52 | 48,88 | 00:00:00 | | 2002-07-03 | 47,80 | 3.069.000 | 48,29 | 47,24 | 47,50 | 00:00:00 | | 2002-07-05 | 49,22 | 2.176.800 | 49,35 | 47,85 | 47,95 | 00:00:00 | | 2002-07-08 | 47,79 | 2.734.000 | 48,88 | 47,39 | 48,80 | 00:00:00 | | 2002-07-09 | 47,16 | 2.515.400 | 47,94 | 46,85 | 47,65 | 00:00:00 | | 2002-07-10 | 46,55 | 4.113.600 | 48,01 | 46,35 | 48,00 | 00:00:00 | | 2002-07-11 | 45,44 | 4.208.800 | 46,42 | 45,24 | 45,85 | 00:00:00 | | 2002-07-12 | 44,68 | 3.136.600 | 45,96 | 43,75 | 45,94 | 00:00:00 | | 2002-07-15 | 44,20 | 3.617.400 | 45,00 | 42,89 | 44,93 | 00:00:00 | | 2002-07-16 | 43,68 | 3.934.000 | 44,64 | 42,95 | 43,90 | 00:00:00 | | 2002-07-17 | 44,19 | 3.597.800 | 45,55 | 43,46 | 45,40 | 00:00:00 | | 2002-07-18 | 43,61 | 2.044.200 | 44,76 | 43,60 | 44,00 | 00:00:00 | | 2002-07-19 | 41,56 | 2.877.800 | 43,79 | 41,43 | 43,26 | 00:00:00 | | 2002-07-22 | 39,29 | 4.933.200 | 41,90 | 39,00 | 41,10 | 00:00:00 | | 2002-07-23 | 38,00 | 4.930.600 | 39,88 | 37,69 | 38,55 | 00:00:00 | | 2002-07-24 | 39,85 | 6.867.200 | 40,19 | 36,77 | 37,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
