Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne APA.US
29.36-0.16(-0.54%)(czas lokalny: 24.05.2024 16:00)APA Corporation
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 29.74 | 29.36 | 29.36 | 29.36 | 3 933 550 | 0 |
23.05.2024 | 30.35 | 30.53 | 29.35 | 29.52 | 5 294 332 | 0 |
22.05.2024 | 30.62 | 30.73 | 29.88 | 30.13 | 6 192 112 | 0 |
21.05.2024 | 30.52 | 31.12 | 30.51 | 30.72 | 5 116 217 | 0 |
20.05.2024 | 30.98 | 31.28 | 30.74 | 30.90 | 4 427 432 | 0 |
17.05.2024 | 30.55 | 31.01 | 30.33 | 30.88 | 3 786 252 | 0 |
16.05.2024 | 30.54 | 30.65 | 30.20 | 30.51 | 4 447 450 | 0 |
15.05.2024 | 30.15 | 30.60 | 29.71 | 30.54 | 5 164 263 | 0 |
14.05.2024 | 30.10 | 30.42 | 29.93 | 30.17 | 4 327 345 | 0 |
13.05.2024 | 30.35 | 30.62 | 29.90 | 30.20 | 3 969 624 | 0 |
10.05.2024 | 30.98 | 31.13 | 30.32 | 30.38 | 4 247 787 | 0 |
09.05.2024 | 30.65 | 30.91 | 30.45 | 30.88 | 4 542 233 | 0 |
08.05.2024 | 29.93 | 30.74 | 29.87 | 30.51 | 5 897 984 | 0 |
07.05.2024 | 29.93 | 30.57 | 29.93 | 30.26 | 5 697 700 | 0 |
06.05.2024 | 29.44 | 30.21 | 29.41 | 29.92 | 6 306 619 | 0 |
03.05.2024 | 29.27 | 29.79 | 28.92 | 29.26 | 9 600 753 | 0 |
02.05.2024 | 30.05 | 30.82 | 28.90 | 29.18 | 13 332 138 | 0 |
01.05.2024 | 31.09 | 31.37 | 30.15 | 30.50 | 7 638 634 | 0 |
30.04.2024 | 32.46 | 32.49 | 31.41 | 31.44 | 6 414 030 | 0 |
29.04.2024 | 32.41 | 32.83 | 32.39 | 32.72 | 4 261 726 | 0 |
26.04.2024 | 32.26 | 32.59 | 32.02 | 32.49 | 4 801 133 | 0 |
25.04.2024 | 32.09 | 32.44 | 31.53 | 32.36 | 8 115 840 | 0 |
24.04.2024 | 31.98 | 32.19 | 31.64 | 32.05 | 4 522 158 | 0 |
23.04.2024 | 32.11 | 32.38 | 31.71 | 32.06 | 6 781 874 | 0 |
22.04.2024 | 32.26 | 32.66 | 31.77 | 32.47 | 4 376 121 | 0 |
19.04.2024 | 32.16 | 32.95 | 32.15 | 32.36 | 4 814 406 | 0 |
18.04.2024 | 32.37 | 32.74 | 32.12 | 32.43 | 5 679 728 | 0 |
17.04.2024 | 32.50 | 32.88 | 32.13 | 32.26 | 5 993 654 | 0 |
16.04.2024 | 32.79 | 32.97 | 32.10 | 32.50 | 6 090 513 | 0 |
15.04.2024 | 33.54 | 33.88 | 33.00 | 33.16 | 8 170 599 | 0 |
12.04.2024 | 34.86 | 35.25 | 33.64 | 33.72 | 7 068 505 | 0 |
11.04.2024 | 35.23 | 35.24 | 34.14 | 34.40 | 4 740 057 | 0 |
10.04.2024 | 34.45 | 35.17 | 34.38 | 35.05 | 5 797 112 | 0 |
09.04.2024 | 35.13 | 35.33 | 34.53 | 34.89 | 6 547 839 | 0 |
08.04.2024 | 35.73 | 36.05 | 34.92 | 35.04 | 6 294 686 | 0 |
05.04.2024 | 35.33 | 35.86 | 35.01 | 35.74 | 6 055 803 | 0 |
04.04.2024 | 35.37 | 35.84 | 34.99 | 35.43 | 6 932 624 | 0 |
03.04.2024 | 35.57 | 35.91 | 34.88 | 35.21 | 9 794 865 | 0 |
02.04.2024 | 35.56 | 35.72 | 34.80 | 35.34 | 7 179 801 | 0 |
01.04.2024 | 34.48 | 35.48 | 34.30 | 35.43 | 8 326 077 | 0 |
28.03.2024 | 34.10 | 34.38 | 34.38 | 34.38 | 26 801 628 | 0 |
27.03.2024 | 32.75 | 33.74 | 32.55 | 33.71 | 7 795 092 | 0 |
26.03.2024 | 34.52 | 34.80 | 32.80 | 32.88 | 11 751 244 | 0 |
25.03.2024 | 33.76 | 34.74 | 33.62 | 34.59 | 12 154 233 | 0 |
22.03.2024 | 33.85 | 34.03 | 33.41 | 33.46 | 5 746 554 | 0 |
21.03.2024 | 33.80 | 34.12 | 33.46 | 33.91 | 4 453 324 | 0 |
20.03.2024 | 32.77 | 33.97 | 32.62 | 33.79 | 5 679 225 | 0 |
19.03.2024 | 32.39 | 33.31 | 32.31 | 33.14 | 7 294 834 | 0 |
18.03.2024 | 32.24 | 32.87 | 32.07 | 32.34 | 5 540 009 | 0 |
15.03.2024 | 32.24 | 32.83 | 31.86 | 32.00 | 22 213 284 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus