XNAS
Datos históricos de APA Corporation
APA Corporation · APA
$46.03
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:57 UTC
- Variación en el periodo
- +109.12%
- Máximo
- US$47.44
- 15 de septiembre de 2026
- Mínimo
- US$21.63
- 5 de noviembre de 2025
- Volumen medio diario
- 6.69 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 45.47 | 46.59 | 45.37 | 45.88 | +0.90% | 4.56 M |
| 8 oct 2026 | 45.15 | 46.23 | 45.00 | 45.47 | +3.79% | 7.21 M |
| 7 oct 2026 | 44.64 | 45.17 | 43.34 | 43.81 | −0.66% | 3.59 M |
| 6 oct 2026 | 43.30 | 44.40 | 43.23 | 44.10 | +0.57% | 3.42 M |
| 5 oct 2026 | 43.55 | 44.45 | 42.69 | 43.85 | +0.39% | 3.83 M |
| 2 oct 2026 | 42.40 | 43.68 | 42.30 | 43.68 | +0.78% | 3.98 M |
| 1 oct 2026 | 41.36 | 43.46 | 41.31 | 43.34 | +4.33% | 6.93 M |
| 30 sep 2026 | 42.18 | 42.71 | 41.36 | 41.54 | −1.54% | 5.97 M |
| 29 sep 2026 | 41.38 | 42.51 | 41.23 | 42.19 | −0.33% | 5.93 M |
| 28 sep 2026 | 43.15 | 43.47 | 42.24 | 42.33 | −0.96% | 8.03 M |
| 25 sep 2026 | 42.80 | 43.26 | 42.23 | 42.74 | −2.15% | 5.33 M |
| 24 sep 2026 | 44.34 | 44.71 | 43.54 | 43.68 | −0.05% | 6.14 M |
| 23 sep 2026 | 42.84 | 44.19 | 42.30 | 43.70 | +3.31% | 5.59 M |
| 22 sep 2026 | 42.95 | 43.45 | 42.27 | 42.30 | −3.45% | 6.66 M |
| 21 sep 2026 | 44.13 | 44.38 | 43.58 | 43.81 | −2.36% | 6 M |
| 18 sep 2026 | 45.31 | 45.47 | 44.64 | 44.87 | −1.30% | 11.92 M |
| 17 sep 2026 | 44.63 | 45.62 | 44.40 | 45.46 | +1.50% | 5.08 M |
| 16 sep 2026 | 46.44 | 46.66 | 44.18 | 44.79 | −5.53% | 9.17 M |
| 15 sep 2026 | 45.67 | 47.44 | 45.25 | 47.41 | +5.29% | 6.43 M |
| 14 sep 2026 | 45.64 | 46.59 | 44.82 | 45.03 | +0.67% | 6.9 M |
| 11 sep 2026 | 44.00 | 44.91 | 44.00 | 44.73 | +0.45% | 4.26 M |
| 10 sep 2026 | 46.09 | 46.10 | 43.94 | 44.53 | −0.69% | 6.56 M |
| 9 sep 2026 | 44.44 | 44.89 | 44.23 | 44.84 | +2.96% | 4.93 M |
| 8 sep 2026 | 43.69 | 44.49 | 43.01 | 43.55 | +1.82% | 4.37 M |
| 4 sep 2026 | 43.68 | 43.81 | 42.73 | 42.77 | −3.19% | 4.23 M |
| 3 sep 2026 | 44.52 | 44.63 | 44.05 | 44.18 | −1.15% | 3.62 M |
| 2 sep 2026 | 43.75 | 45.13 | 43.69 | 44.70 | +0.89% | 4.27 M |
| 1 sep 2026 | 44.16 | 44.40 | 43.28 | 44.30 | +2.67% | 4.82 M |
| 31 ago 2026 | 43.67 | 44.11 | 42.42 | 43.15 | +1.43% | 4.26 M |
| 28 ago 2026 | 42.48 | 42.95 | 42.05 | 42.54 | +0.38% | 3.32 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.