Indices de Mercados

ANADARKO PETROLEUM CORP. PRECIOS HISTÓRICOS

FechaÚltimoDif.%Dif.AperturaMax.Min.Acciones
11/04/201496,480 -0,100-0,104%96,31097,67096,1207.627.450
10/04/201496,580 -2,900-2,915%99,32099,78096,1307.084.544
09/04/201499,480 1,0801,098%98,73099,69097,9305.438.817
08/04/201498,400 1,5101,558%97,05099,02096,8505.927.972
07/04/201496,890 -4,160-4,117%99,140100,85096,7108.538.048
04/04/2014101,050 2,0302,050%102,150103,50099,81019.684.075
03/04/201499,020 12,55014,514%86,630100,00085,95044.752.251
02/04/201486,470 -0,090-0,104%86,23086,99086,1503.065.405
01/04/201486,560 1,8002,124%84,88086,58084,5404.857.910
31/03/201484,760 -0,180-0,212%85,24086,03084,5602.919.192
28/03/201484,940 1,4501,737%84,00085,28083,7503.494.550
27/03/201483,490 0,3400,409%83,55084,21082,6503.684.742
26/03/201483,150 0,0300,036%83,61084,44083,1304.467.775
25/03/201483,120 0,3400,411%83,54083,66082,7204.111.927
24/03/201482,780 -0,810-0,969%84,03084,43082,3803.172.651
21/03/201483,590 -0,160-0,191%84,02084,12082,6505.480.859
20/03/201483,750 1,3501,638%82,24083,81081,7103.514.633
19/03/201482,400 -0,900-1,080%83,37083,45082,0403.055.186
18/03/201483,300 1,0801,314%82,49083,46082,2402.647.364
17/03/201482,220 0,2200,268%82,20082,62181,6603.189.530
14/03/201482,000 0,4300,527%81,60082,17081,4203.148.630
13/03/201481,570 -0,660-0,803%82,22082,39081,5203.557.094
12/03/201482,230 -0,610-0,736%82,52083,34082,0803.822.054
11/03/201482,840 -2,030-2,392%85,04085,38182,5105.928.962
10/03/201484,870 -0,390-0,457%85,06085,21084,2302.590.197
07/03/201485,260 -1,260-1,456%86,83086,86085,0405.046.970
06/03/201486,520 1,1101,300%86,71086,76085,5805.883.956
05/03/201485,410 -0,620-0,721%86,09086,49085,3004.437.768
04/03/201486,030 1,6301,931%85,04086,40084,6004.518.244
03/03/201484,400 0,2400,285%83,92085,77083,7503.423.498
28/02/201484,160 1,1201,349%83,22084,98083,1304.863.266
27/02/201483,040 0,8100,985%82,15083,27082,0702.508.486
26/02/201482,230 -1,280-1,533%83,29584,60582,0003.896.105
25/02/201483,510 0,1200,144%83,26083,52082,0203.139.311
24/02/201483,390 1,0801,312%83,01085,21082,9504.927.471
21/02/201482,310 -0,900-1,082%83,21083,55082,2702.860.334
20/02/201483,210 -0,520-0,621%83,47083,62082,7354.875.517
19/02/201483,730 0,1600,191%83,06084,39082,8604.168.161
18/02/201483,570 2,0302,490%81,70083,57081,7004.743.583
14/02/201481,540 0,0200,025%81,61582,00080,7604.292.121
13/02/201481,520 -0,170-0,208%80,64082,25080,1802.978.996
12/02/201481,690 -0,320-0,390%82,05082,62081,2342.411.471
11/02/201482,010 1,0801,334%80,80082,42080,0804.032.617
10/02/201480,930 0,7600,948%80,18080,97079,4303.845.546
07/02/201480,170 1,2701,610%79,28080,27078,7103.797.122
06/02/201478,900 -0,230-0,291%79,36079,91078,6903.989.285
05/02/201479,130 -0,900-1,125%80,49080,49078,9255.266.223
04/02/201480,030 1,8602,379%78,96081,47078,8506.356.531
03/02/201478,170 -2,520-3,123%80,73081,37078,1507.051.986
31/01/201480,690 -0,760-0,933%80,49081,24080,3203.040.357
30/01/201481,450 0,1600,197%81,46081,98580,5003.544.215
29/01/201481,290 0,1800,222%80,36081,61079,9703.505.772
28/01/201481,110 0,6600,820%79,58081,49079,0404.433.400
27/01/201480,450 -0,640-0,789%81,11081,42079,9204.938.674
24/01/201481,090 -1,790-2,160%82,57082,80081,0905.047.326
23/01/201482,880 -0,840-1,003%83,35083,35082,0703.720.581
22/01/201483,720 2,5303,116%81,67083,97081,5507.865.257
21/01/201481,190 1,1301,411%80,65081,73080,6305.335.332
17/01/201480,060 -1,260-1,549%81,86081,90080,0203.980.585
16/01/201481,320 -0,400-0,489%81,54081,74080,6006.860.317
15/01/201481,720 0,8801,089%81,13082,38081,0205.365.672
14/01/201480,840 2,4703,152%78,40080,99078,4007.781.364
13/01/201478,370 -1,460-1,829%79,50079,82078,1904.941.313
10/01/201479,830 0,7500,948%78,99079,89078,5003.830.320
09/01/201479,080 0,0400,051%79,15079,41078,1504.588.079
08/01/201479,040 -0,800-1,002%79,86080,00078,6704.344.754
07/01/201479,840 1,5001,915%78,85079,92078,1704.118.136
06/01/201478,340 0,0300,038%78,37078,67077,8004.035.448
03/01/201478,310 -0,250-0,318%78,71079,23078,1402.229.415
02/01/201478,560 -0,760-0,958%79,03079,03078,0103.346.737
31/12/201379,320 0,2300,291%79,04079,59078,5402.258.860
30/12/201379,090 -0,310-0,390%79,33079,86078,8002.332.861
27/12/201379,400 1,1801,509%78,30079,69078,1703.040.743
26/12/201378,220 -0,180-0,230%78,49078,51077,8902.542.976
24/12/201378,400 -0,090-0,115%78,50078,59078,2602.203.734
23/12/201378,490 -0,280-0,355%79,11079,28078,3103.628.505
20/12/201378,770 -0,250-0,316%78,96079,53078,6356.046.168
19/12/201379,020 -0,630-0,791%79,57079,59078,8006.307.855
18/12/201379,650 0,5400,683%79,09079,71078,0007.623.361
17/12/201379,110 0,0400,051%78,90079,76078,6808.696.680
16/12/201379,070 0,7700,983%78,45079,90078,29010.344.237
13/12/201378,300 -5,370-6,418%73,65078,32073,60038.535.038
12/12/201383,670 0,0800,096%83,74084,86083,5003.720.249
11/12/201383,590 -1,670-1,959%84,87085,37083,4105.111.714
10/12/201385,260 -0,930-1,079%86,19087,28085,1905.493.558
09/12/201386,190 -0,460-0,531%86,66086,84085,4304.132.634
06/12/201386,650 -1,340-1,523%88,67089,02086,3703.948.420
05/12/201387,990 -0,620-0,700%88,21089,05087,7502.695.572
04/12/201388,610 -0,890-0,994%89,50089,51088,0103.567.981
03/12/201389,500 0,9901,119%88,57089,70088,0004.232.464
02/12/201388,510 -0,310-0,349%88,92089,12088,0902.332.697
29/11/201388,820 0,2200,248%88,53089,84087,6602.505.697
27/11/201388,600 -1,970-2,175%90,22090,53088,1603.661.215
26/11/201390,570 0,0500,055%90,33091,02089,2402.623.697
25/11/201390,520 -1,520-1,651%91,96091,96089,9002.498.293
22/11/201392,040 -0,230-0,249%92,74092,74591,5202.093.930
21/11/201392,270 1,7301,911%91,40092,48090,9802.081.188
20/11/201390,540 -0,160-0,176%91,35091,68090,1402.498.256
19/11/201390,700 0,3200,354%90,53091,51089,5002.618.763
18/11/201390,380 -0,550-0,605%91,23091,30090,0303.324.836