Mercado fechado

APA Corporation (0HGC.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
34,60+0,90 (+2,67%)
No fechamento: 06:25PM GMT
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202434,0834,6033,9134,6034,604.559
27 de mar. de 202433,0033,6932,6133,6933,696.718
26 de mar. de 202434,5234,7433,0633,0633,0613.306
25 de mar. de 202433,7634,7133,6834,4934,497.668
22 de mar. de 202433,9434,0133,4233,4233,424.657
21 de mar. de 202433,8034,0833,4933,7333,736.898
20 de mar. de 202432,6633,9232,6633,9233,925.467
19 de mar. de 202432,6833,2932,6833,1033,109.536
18 de mar. de 202432,1732,8632,1732,4332,431.942
15 de mar. de 202432,5332,8132,2432,2432,245.350
14 de mar. de 202432,9232,9332,4132,5032,504.797
13 de mar. de 202431,1332,8931,1332,6932,699.195
12 de mar. de 202431,2231,4330,9831,2231,227.934
11 de mar. de 202430,9331,2230,4631,1931,193.879
08 de mar. de 202430,6531,1030,5531,0031,005.813
07 de mar. de 202430,5130,9030,4930,5230,5212.851
06 de mar. de 202430,9130,9130,4530,7430,742.351
05 de mar. de 202429,9330,6329,9230,6330,634.073
04 de mar. de 202430,6730,6730,2930,4530,4510.482
01 de mar. de 202430,1830,6329,9830,4930,498.751
29 de fev. de 202430,0730,2829,7829,8229,823.358
28 de fev. de 202430,2230,4529,7530,0030,003.809
27 de fev. de 202429,7630,4529,7630,1530,153.065
26 de fev. de 202429,8430,2529,6129,7029,704.630
23 de fev. de 202430,2030,4529,5830,3530,352.735
22 de fev. de 202430,6431,1429,9930,1730,1711.298
21 de fev. de 202431,3931,9831,2731,6531,659.004
20 de fev. de 202431,5031,5831,0831,0931,095.271
19 de fev. de 2024------
16 de fev. de 202431,2531,9131,0231,8931,893.201
15 de fev. de 202429,9931,2729,9931,2531,252.507
14 de fev. de 202429,9430,3429,7929,8329,836.419
13 de fev. de 202430,3730,4429,4729,7229,7217.569
12 de fev. de 202430,4430,8030,1930,6930,694.621
09 de fev. de 202430,3930,6230,0830,1130,1115.862
08 de fev. de 202430,7030,7030,3030,5630,562.798
07 de fev. de 202430,7430,8430,2030,5030,502.119
06 de fev. de 202430,1530,7229,9130,6530,655.823
05 de fev. de 202430,1030,1829,4829,9729,975.846
02 de fev. de 202430,7030,7130,2630,5330,534.717
01 de fev. de 202431,4731,6331,0331,4431,442.028
31 de jan. de 202432,0432,4631,6531,7731,774.771
30 de jan. de 202431,3732,3331,3732,3332,339.767
29 de jan. de 202431,6032,0331,4331,6331,635.613
26 de jan. de 202432,0432,2431,6931,9831,982.771
25 de jan. de 202431,5831,7531,1531,7131,712.612
24 de jan. de 202431,2231,4630,8031,2631,265.972
23 de jan. de 202430,5831,0730,4630,7230,722.790
22 de jan. de 202430,1430,9030,1130,6730,6711.281
19 de jan. de 202430,3830,4929,9630,2130,212.727
19 de jan. de 20240.25 Dividendo
18 de jan. de 202430,7030,7030,2330,5230,277.046
17 de jan. de 202430,8331,2530,7530,9330,6711.681
16 de jan. de 202432,1532,1631,3931,3931,134.446
15 de jan. de 2024------
12 de jan. de 202433,1133,1632,4732,5432,281.018
11 de jan. de 202433,0133,0132,3532,3932,1210.902
10 de jan. de 202432,7232,8132,3532,4632,194.611
09 de jan. de 202433,9433,9432,9033,1132,845.910
08 de jan. de 202433,5533,5933,1933,4033,133.732
05 de jan. de 202434,2834,3333,8234,1233,846.291
04 de jan. de 202434,7435,0933,9934,1033,8219.840
03 de jan. de 202435,7736,7835,6136,4836,184.932
02 de jan. de 202436,2636,6036,1436,1435,858.179
29 de dez. de 202336,0336,2335,8335,9135,624.450
28 de dez. de 202336,8037,0336,3436,4736,171.936
27 de dez. de 202337,4337,8137,3137,3137,011.494
22 de dez. de 202336,1636,3835,9936,2635,962.236
21 de dez. de 202335,7035,8235,4235,7435,441.348
20 de dez. de 202336,0836,3136,0036,1035,801.061
19 de dez. de 202335,3635,9835,3535,8835,582.321
18 de dez. de 202336,1536,3535,8035,8235,532.550
15 de dez. de 202335,6835,6835,0035,2834,991.274
14 de dez. de 202335,6636,1235,5135,5435,259.254
13 de dez. de 202334,4334,4633,8133,9633,681.724
12 de dez. de 202334,1534,3333,8334,0433,766.056
11 de dez. de 202334,4934,6934,4034,5834,29927
08 de dez. de 202334,0934,4634,0034,2233,94916
07 de dez. de 202334,4434,4733,7433,9533,673.415
06 de dez. de 202334,3934,8534,0034,1233,845.818
05 de dez. de 202335,9836,0435,0135,0434,7614.115
04 de dez. de 202335,7636,1235,6535,6935,409.215
01 de dez. de 202336,0536,9936,0136,4536,1510.068
30 de nov. de 202336,8537,1035,5935,8435,554.665
29 de nov. de 202336,7636,7636,2836,2835,981.181
28 de nov. de 202336,6236,7136,1636,2535,954.066
27 de nov. de 202336,4836,5636,0436,1535,85622
24 de nov. de 202336,7436,9536,6636,7836,483.230
23 de nov. de 2023------
22 de nov. de 202334,9336,3934,8636,3936,096.085
21 de nov. de 202336,7736,9836,2736,7436,434.697
20 de nov. de 202337,3037,6537,0837,1036,808.411
17 de nov. de 202336,3437,2236,2537,0936,7911.508
16 de nov. de 202336,7236,8935,3735,7935,507.739
15 de nov. de 202337,5338,2437,5337,5437,232.240
14 de nov. de 202336,9437,8136,9437,7137,402.628
13 de nov. de 202337,0737,1836,5436,5736,272.873
10 de nov. de 202336,8537,0536,6337,0036,70446
09 de nov. de 202337,2437,2436,5836,6536,351.612
08 de nov. de 202337,7737,7736,7337,0136,703.035
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...