|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 39,85 | 6.867.200 | 40,19 | 36,77 | 37,78 | 00:00:00 | | 2002-07-25 | 40,06 | 6.655.200 | 40,61 | 38,82 | 39,85 | 00:00:00 | | 2002-07-26 | 40,60 | 3.602.400 | 40,60 | 39,50 | 39,95 | 00:00:00 | | 2002-07-29 | 43,31 | 4.428.400 | 43,45 | 41,07 | 41,40 | 00:00:00 | | 2002-07-30 | 42,86 | 4.710.800 | 43,69 | 42,42 | 43,31 | 00:00:00 | | 2002-07-31 | 43,50 | 3.235.000 | 43,55 | 42,20 | 42,86 | 00:00:00 | | 2002-08-01 | 41,90 | 3.241.200 | 43,50 | 41,76 | 43,35 | 00:00:00 | | 2002-08-02 | 41,24 | 3.295.600 | 42,40 | 40,50 | 41,25 | 00:00:00 | | 2002-08-05 | 39,13 | 3.112.800 | 41,57 | 39,12 | 41,06 | 00:00:00 | | 2002-08-06 | 40,02 | 4.287.000 | 41,12 | 39,50 | 39,60 | 00:00:00 | | 2002-08-07 | 40,84 | 2.686.200 | 40,90 | 39,80 | 40,75 | 00:00:00 | | 2002-08-08 | 41,15 | 5.460.000 | 41,31 | 40,49 | 40,75 | 00:00:00 | | 2002-08-09 | 41,89 | 2.884.600 | 42,00 | 40,15 | 40,75 | 00:00:00 | | 2002-08-12 | 41,82 | 2.845.000 | 42,17 | 40,50 | 41,15 | 00:00:00 | | 2002-08-13 | 41,03 | 2.181.400 | 41,90 | 41,00 | 41,80 | 00:00:00 | | 2002-08-14 | 41,55 | 3.765.000 | 42,00 | 40,26 | 41,65 | 00:00:00 | | 2002-08-15 | 43,00 | 6.372.000 | 43,29 | 41,55 | 41,55 | 00:00:00 | | 2002-08-16 | 42,99 | 3.998.400 | 43,20 | 42,20 | 42,75 | 00:00:00 | | 2002-08-19 | 43,85 | 4.368.200 | 44,00 | 42,38 | 43,25 | 00:00:00 | | 2002-08-20 | 42,80 | 2.347.800 | 43,78 | 42,70 | 43,78 | 00:00:00 | | 2002-08-21 | 43,40 | 3.542.600 | 43,45 | 41,88 | 42,70 | 00:00:00 | | 2002-08-22 | 44,32 | 4.381.400 | 44,46 | 43,30 | 43,30 | 00:00:00 | | 2002-08-23 | 44,01 | 2.378.200 | 44,54 | 43,70 | 43,85 | 00:00:00 | | 2002-08-26 | 44,77 | 2.219.400 | 44,77 | 43,57 | 44,20 | 00:00:00 | | 2002-08-27 | 45,00 | 3.397.400 | 45,60 | 44,65 | 45,30 | 00:00:00 | | 2002-08-28 | 43,94 | 3.179.600 | 44,91 | 43,77 | 44,91 | 00:00:00 | | 2002-08-29 | 43,72 | 3.536.200 | 43,90 | 42,81 | 43,75 | 00:00:00 | | 2002-08-30 | 44,64 | 3.084.000 | 45,20 | 43,66 | 43,92 | 00:00:00 | | 2002-09-03 | 43,55 | 4.824.800 | 44,25 | 43,20 | 44,05 | 00:00:00 | | 2002-09-04 | 43,39 | 4.110.200 | 43,95 | 42,08 | 43,80 | 00:00:00 | | 2002-09-05 | 43,72 | 2.696.200 | 43,72 | 42,70 | 43,08 | 00:00:00 | | 2002-09-06 | 44,52 | 2.825.200 | 44,85 | 43,54 | 44,35 | 00:00:00 | | 2002-09-09 | 45,00 | 2.970.000 | 45,00 | 43,72 | 44,60 | 00:00:00 | | 2002-09-10 | 45,18 | 3.144.000 | 45,45 | 44,60 | 45,00 | 00:00:00 | | 2002-09-11 | 45,10 | 2.392.400 | 45,76 | 45,07 | 45,50 | 00:00:00 | | 2002-09-12 | 44,06 | 2.987.800 | 45,18 | 43,63 | 45,10 | 00:00:00 | | 2002-09-13 | 44,90 | 2.465.600 | 44,97 | 43,75 | 44,00 | 00:00:00 | | 2002-09-16 | 45,01 | 1.653.800 | 45,20 | 44,26 | 44,75 | 00:00:00 | | 2002-09-17 | 43,41 | 2.936.600 | 44,14 | 43,16 | 43,92 | 00:00:00 | | 2002-09-18 | 43,38 | 2.714.800 | 44,07 | 42,65 | 43,16 | 00:00:00 | | 2002-09-19 | 43,05 | 2.577.600 | 44,00 | 42,85 | 43,30 | 00:00:00 | | 2002-09-20 | 42,67 | 2.889.600 | 43,60 | 42,37 | 43,45 | 00:00:00 | | 2002-09-23 | 42,70 | 3.021.600 | 43,17 | 42,08 | 42,80 | 00:00:00 | | 2002-09-24 | 41,77 | 2.348.800 | 42,75 | 40,71 | 40,71 | 00:00:00 | | 2002-09-25 | 42,90 | 3.020.200 | 43,20 | 42,00 | 42,60 | 00:00:00 | | 2002-09-26 | 45,16 | 4.237.200 | 45,20 | 43,00 | 43,00 | 00:00:00 | | 2002-09-27 | 44,99 | 3.049.400 | 45,78 | 44,45 | 44,91 | 00:00:00 | | 2002-09-30 | 44,54 | 3.229.800 | 44,75 | 43,75 | 44,00 | 00:00:00 | | 2002-10-01 | 45,68 | 3.214.400 | 45,78 | 44,14 | 44,54 | 00:00:00 | | 2002-10-02 | 45,96 | 5.141.200 | 47,30 | 45,50 | 45,75 | 00:00:00 | | 2002-10-03 | 46,24 | 4.089.000 | 47,01 | 45,07 | 46,21 | 00:00:00 | | 2002-10-04 | 45,74 | 2.596.000 | 46,78 | 45,27 | 46,40 | 00:00:00 | | 2002-10-07 | 44,78 | 2.379.600 | 46,23 | 44,78 | 46,15 | 00:00:00 | | 2002-10-08 | 45,72 | 4.285.400 | 46,20 | 44,47 | 44,80 | 00:00:00 | | 2002-10-09 | 44,36 | 2.363.200 | 45,70 | 44,35 | 45,22 | 00:00:00 | | 2002-10-10 | 45,00 | 4.037.200 | 45,00 | 43,70 | 43,90 | 00:00:00 | | 2002-10-11 | 45,03 | 2.986.800 | 45,45 | 44,45 | 45,25 | 00:00:00 | | 2002-10-14 | 46,06 | 3.337.400 | 46,31 | 44,92 | 44,95 | 00:00:00 | | 2002-10-15 | 46,81 | 3.319.200 | 47,10 | 46,47 | 47,05 | 00:00:00 | | 2002-10-16 | 46,35 | 1.856.600 | 47,40 | 46,05 | 46,81 | 00:00:00 | | 2002-10-17 | 48,59 | 2.692.000 | 48,63 | 46,78 | 47,60 | 00:00:00 | | 2002-10-18 | 47,27 | 3.633.200 | 48,25 | 46,84 | 47,80 | 00:00:00 | | 2002-10-21 | 47,20 | 2.590.800 | 48,05 | 46,80 | 46,95 | 00:00:00 | | 2002-10-22 | 45,12 | 5.286.000 | 46,94 | 44,70 | 46,90 | 00:00:00 | | 2002-10-23 | 45,50 | 4.670.600 | 45,60 | 44,40 | 44,60 | 00:00:00 | | 2002-10-24 | 44,36 | 4.356.000 | 45,70 | 44,05 | 45,70 | 00:00:00 | | 2002-10-25 | 43,36 | 2.658.800 | 44,35 | 43,10 | 44,20 | 00:00:00 | | 2002-10-28 | 43,17 | 3.561.000 | 43,93 | 42,57 | 43,45 | 00:00:00 | | 2002-10-29 | 42,13 | 3.778.000 | 43,17 | 41,70 | 43,17 | 00:00:00 | | 2002-10-30 | 44,30 | 4.023.800 | 44,49 | 42,56 | 42,64 | 00:00:00 | | 2002-10-31 | 44,54 | 4.577.800 | 45,75 | 44,15 | 45,75 | 00:00:00 | | 2002-11-01 | 45,82 | 3.228.200 | 45,95 | 44,59 | 44,74 | 00:00:00 | | 2002-11-04 | 45,29 | 3.808.200 | 46,00 | 44,85 | 45,99 | 00:00:00 | | 2002-11-05 | 45,85 | 1.979.000 | 45,99 | 44,86 | 45,67 | 00:00:00 | | 2002-11-06 | 46,07 | 2.570.200 | 46,29 | 45,36 | 46,05 | 00:00:00 | | 2002-11-07 | 47,32 | 5.558.600 | 47,50 | 45,75 | 46,45 | 00:00:00 | | 2002-11-08 | 47,18 | 4.033.200 | 47,55 | 46,88 | 47,30 | 00:00:00 | | 2002-11-11 | 46,50 | 2.163.600 | 47,47 | 46,30 | 47,03 | 00:00:00 | | 2002-11-12 | 46,62 | 2.131.200 | 46,96 | 46,43 | 46,65 | 00:00:00 | | 2002-11-13 | 44,60 | 5.458.600 | 46,85 | 44,33 | 46,63 | 00:00:00 | | 2002-11-14 | 45,40 | 3.612.200 | 45,51 | 44,76 | 44,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
