Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne APA.US
32.05-0.01(-0.03%)(czas lokalny: 24.04.2024 16:00)APA Corporation
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
14.03.2024 | 32.75 | 32.95 | 32.29 | 32.47 | 8 569 089 | 0 |
13.03.2024 | 31.85 | 32.90 | 31.84 | 32.56 | 7 910 417 | 0 |
12.03.2024 | 31.36 | 31.48 | 30.90 | 31.44 | 4 968 992 | 0 |
11.03.2024 | 30.60 | 31.24 | 30.42 | 31.20 | 4 475 626 | 0 |
08.03.2024 | 30.55 | 31.13 | 30.53 | 30.81 | 5 703 651 | 0 |
07.03.2024 | 30.53 | 30.92 | 30.42 | 30.55 | 4 730 966 | 0 |
06.03.2024 | 30.91 | 30.97 | 30.41 | 30.63 | 4 716 074 | 0 |
05.03.2024 | 30.03 | 30.70 | 29.91 | 30.46 | 5 866 639 | 0 |
04.03.2024 | 30.67 | 30.68 | 29.98 | 30.03 | 6 582 422 | 0 |
01.03.2024 | 30.21 | 30.66 | 29.93 | 30.41 | 6 266 958 | 0 |
29.02.2024 | 30.09 | 30.30 | 29.62 | 29.79 | 6 496 160 | 0 |
28.02.2024 | 30.18 | 30.49 | 29.72 | 29.95 | 4 815 146 | 0 |
27.02.2024 | 29.76 | 30.47 | 29.70 | 30.20 | 6 607 143 | 0 |
26.02.2024 | 30.02 | 30.32 | 29.59 | 29.62 | 5 751 702 | 0 |
23.02.2024 | 29.76 | 30.48 | 29.58 | 30.03 | 7 868 187 | 0 |
22.02.2024 | 31.04 | 31.20 | 29.94 | 30.22 | 13 861 360 | 0 |
21.02.2024 | 31.12 | 31.99 | 31.08 | 31.44 | 8 277 144 | 0 |
20.02.2024 | 31.50 | 31.64 | 30.94 | 30.98 | 6 566 269 | 0 |
16.02.2024 | 31.27 | 31.57 | 31.57 | 31.57 | 8 155 891 | 0 |
15.02.2024 | 29.99 | 31.47 | 29.96 | 31.25 | 6 701 934 | 0 |
14.02.2024 | 29.75 | 30.35 | 29.66 | 29.80 | 6 141 476 | 0 |
13.02.2024 | 30.37 | 30.46 | 29.47 | 29.63 | 6 006 504 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus