Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne APA.US
31.67+0.21(+0.67%)(czas lokalny: 16.07.2024 16:00)APA Corporation
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 31.15 | 31.69 | 30.88 | 31.67 | 4 852 570 | 0 |
15.07.2024 | 29.97 | 31.68 | 29.95 | 31.46 | 6 388 759 | 0 |
12.07.2024 | 29.97 | 30.14 | 29.43 | 29.97 | 4 201 808 | 0 |
11.07.2024 | 28.92 | 29.89 | 28.72 | 29.79 | 4 280 096 | 0 |
10.07.2024 | 28.79 | 28.94 | 28.55 | 28.77 | 3 212 412 | 0 |
09.07.2024 | 28.65 | 29.21 | 28.46 | 28.79 | 3 304 607 | 0 |
08.07.2024 | 28.40 | 28.88 | 28.39 | 28.84 | 2 914 287 | 0 |
05.07.2024 | 29.30 | 29.45 | 28.47 | 28.60 | 8 165 164 | 0 |
03.07.2024 | 29.55 | 29.91 | 29.34 | 29.43 | 2 035 787 | 0 |
02.07.2024 | 29.72 | 29.93 | 28.96 | 29.36 | 5 906 924 | 0 |
01.07.2024 | 29.75 | 29.95 | 29.09 | 29.63 | 5 428 637 | 0 |
28.06.2024 | 29.39 | 29.55 | 28.94 | 29.44 | 11 159 677 | 0 |
27.06.2024 | 28.99 | 29.14 | 28.78 | 29.07 | 4 154 143 | 0 |
26.06.2024 | 28.96 | 28.99 | 28.35 | 28.64 | 5 614 376 | 0 |
25.06.2024 | 29.27 | 29.30 | 28.71 | 29.00 | 5 178 398 | 0 |
24.06.2024 | 28.25 | 29.52 | 28.23 | 29.34 | 6 535 875 | 0 |
21.06.2024 | 28.30 | 28.42 | 27.98 | 28.09 | 12 079 109 | 0 |
20.06.2024 | 28.04 | 28.48 | 27.17 | 28.30 | 4 879 372 | 0 |
18.06.2024 | 28.00 | 28.00 | 28.00 | 28.00 | 5 601 281 | 0 |
17.06.2024 | 27.90 | 28.20 | 27.50 | 27.94 | 5 541 160 | 0 |
14.06.2024 | 28.18 | 28.29 | 27.36 | 27.82 | 9 514 786 | 0 |
13.06.2024 | 29.07 | 29.23 | 28.21 | 28.57 | 5 387 366 | 0 |
12.06.2024 | 30.08 | 30.49 | 29.16 | 29.33 | 6 211 669 | 0 |
11.06.2024 | 29.17 | 29.75 | 28.99 | 29.69 | 4 158 350 | 0 |
10.06.2024 | 28.92 | 29.75 | 28.87 | 29.47 | 4 278 571 | 0 |
07.06.2024 | 28.97 | 29.36 | 28.70 | 28.85 | 3 621 559 | 0 |
06.06.2024 | 28.90 | 29.34 | 28.81 | 29.23 | 3 577 813 | 0 |
05.06.2024 | 29.08 | 29.24 | 28.82 | 29.00 | 4 674 553 | 0 |
04.06.2024 | 29.18 | 29.26 | 28.67 | 28.96 | 5 729 624 | 0 |
03.06.2024 | 30.65 | 30.70 | 29.24 | 29.44 | 8 022 893 | 0 |
31.05.2024 | 29.85 | 30.64 | 29.80 | 30.53 | 14 922 031 | 0 |
30.05.2024 | 29.16 | 29.86 | 29.16 | 29.73 | 5 421 060 | 0 |
29.05.2024 | 29.82 | 29.97 | 28.73 | 29.17 | 7 221 011 | 0 |
28.05.2024 | 29.61 | 30.03 | 29.55 | 29.83 | 4 687 898 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus