Última Hora: "Abandonados pelos EUA, curdos chegam a acordo com regime sírio, aliado da Rússia e do Irão - Expresso" Mon, 14 Oct 2019 06:54:50 GMT    "Urgência pediátrica do hospital Garcia da Horta volta a encerrar esta noite. É a segunda vez em três dias - Observador" Mon, 14 Oct 2019 05:11:00 GMT    "Ana Gomes: Isabel dos Santos 'lava' que se farta e o Banco de Portugal não quer ver - Jornal de Negócios - Portugal" Mon, 14 Oct 2019 12:09:00 GMT    "Johnson disse aos ministros para se prepararem para uma saída em outubro - Notícias ao Minuto" Sun, 13 Oct 2019 17:01:24 GMT    "Chuva, granizo e vento forte colocam seis distritos sob aviso amarelo - TVI24" Mon, 14 Oct 2019 05:13:00 GMT    "A vacina da gripe pode transmitir a doença? Diretora-geral da Saúde desfaz mitos - TSF Online" Mon, 14 Oct 2019 09:58:00 GMT   "Catalunha. Manifestantes bloqueiam aeroporto de Barcelona. Querem o mesmo em Madrid - PÚBLICO" Mon, 14 Oct 2019 14:53:00 GMT    "Recém-nascida encontrada enterrada viva a 90 centímetros do solo - Sol" Mon, 14 Oct 2019 12:43:26 GMT    "Ações da Navigator deslizam mais de 25% desde o pico de março - Jornal de Negócios - Portugal" Mon, 14 Oct 2019 07:30:00 GMT    "O que muda com a alteração à lei dos saldos? - Sol" Sun, 13 Oct 2019 17:27:31 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--1.39 (+0.99%) Apple Inc. - [Ticker: AAPL]Gráfico Apple Inc.  Noticias Apple Inc.  Descargar Históricos de Metastock Apple Inc. y Otros  Análisis Técnico Apple Inc.  
Última Transacción179,550Hora de Cotización2018-11-29 - 00:00:00
Variación--1.39 (+0.99%)Rango 52 Semanas[0,000 - 0,000]
Máximo182,800Mínimo177,700
Volumen41.498.872Volumen Medio (3m)0
Demanda / Oferta166,710 x 400 - 166,720 x 200Yield
Cierre Anterior180,940PER0,00%
Apertura182,660EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para AAPL desde 2000-01-01 hasta 2019-10-14
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-03111,9419.144.400112,50101,69104,8700:00:00
2000-01-04102,5018.310.000110,62101,19108,2500:00:00
2000-01-05104,0027.818.000110,56103,00103,7500:00:00
2000-01-0695,0027.443.200107,0095,00106,1200:00:00
2000-01-0799,5016.463.200101,0095,5096,5000:00:00
2000-01-1097,7518.059.200102,2594,75102,0000:00:00
2000-01-1192,7515.775.20099,3790,5095,9400:00:00
2000-01-1287,1934.870.80095,5086,5095,0000:00:00
2000-01-1396,7536.882.40098,7592,5094,4800:00:00
2000-01-14100,4413.954.400102,2599,37100,0000:00:00
2000-01-18103,9416.421.200106,00100,44101,0000:00:00
2000-01-19106,5621.358.000108,75103,37105,6200:00:00
2000-01-20113,5065.418.800121,50113,50115,5000:00:00
2000-01-21111,3117.729.200114,25110,19114,2500:00:00
2000-01-24106,2515.760.000112,75105,12108,4400:00:00
2000-01-25112,2517.775.200113,12102,37105,0000:00:00
2000-01-26110,1913.131.200114,19109,75110,0000:00:00
2000-01-27110,0012.163.600113,00107,00108,8100:00:00
2000-01-28101,6215.142.000110,87100,62108,1900:00:00
2000-01-31103,7525.071.200103,8794,50101,0000:00:00
2000-02-01100,2511.380.000105,00100,00104,0000:00:00
2000-02-0298,8116.588.800102,1297,00100,7500:00:00
2000-02-03103,3116.977.600104,25100,25100,3100:00:00
2000-02-04108,0015.206.800110,00103,62103,9400:00:00
2000-02-07114,0615.770.800114,25105,94108,0000:00:00
2000-02-08114,8714.613.600116,12111,25114,0000:00:00
2000-02-09112,6210.698.000117,12112,44114,1200:00:00
2000-02-10113,5010.832.400113,87110,00112,8700:00:00
2000-02-11108,757.592.000114,12108,25113,6200:00:00
2000-02-14115,8113.130.000115,87108,62109,3100:00:00
2000-02-15119,0017.363.600119,94115,19115,2500:00:00
2000-02-16114,1213.525.200118,12112,12117,7500:00:00
2000-02-17114,8710.350.000115,50113,12115,1900:00:00
2000-02-18111,258.346.800115,37110,87114,6200:00:00
2000-02-22113,8115.083.200116,94106,69110,1200:00:00
2000-02-23116,2516.905.600119,00111,00113,2300:00:00
2000-02-24115,2013.446.400119,12111,75117,3100:00:00
2000-02-25110,378.908.000117,00110,12114,8100:00:00
2000-02-28113,2511.729.200115,00108,37110,1200:00:00
2000-02-29114,6213.186.800117,25112,56113,5600:00:00
2000-03-01130,3138.478.000132,06118,50118,5600:00:00
2000-03-02122,0011.136.800127,94120,69127,0000:00:00
2000-03-03128,0011.565.200128,23120,00124,8700:00:00
2000-03-06125,697.520.000129,13125,00126,0000:00:00
2000-03-07122,879.767.600127,44121,12126,4400:00:00
2000-03-08122,009.690.800123,94118,56122,8700:00:00
2000-03-09122,259.884.400125,00118,25120,8700:00:00
2000-03-10125,758.900.800127,94121,00121,6900:00:00
2000-03-13121,3110.864.400126,50119,50122,1200:00:00
2000-03-14114,2515.321.200124,25114,00121,2200:00:00
2000-03-15116,2515.845.200120,25114,12115,6200:00:00
2000-03-16121,5613.516.800122,00114,50117,3100:00:00
2000-03-17125,0010.902.400125,00119,62120,1200:00:00
2000-03-20123,007.316.400126,25122,37123,5000:00:00
2000-03-21134,9418.729.200136,75121,62122,5600:00:00
2000-03-22144,1920.288.800144,38131,56132,7800:00:00
2000-03-23141,3120.098.000150,38140,00142,0000:00:00
2000-03-24138,6915.962.000143,94135,50142,4400:00:00
2000-03-27139,569.976.800144,75136,88137,6300:00:00
2000-03-28139,137.253.600142,00137,13137,2500:00:00
2000-03-29135,948.568.800139,44133,83139,3800:00:00
2000-03-30125,7514.800.000137,69125,44133,5600:00:00
2000-03-31135,8114.457.600137,25126,00127,4400:00:00
2000-04-03133,3111.742.400139,50129,44135,5000:00:00
2000-04-04127,3123.596.400133,00116,75132,6300:00:00
2000-04-05130,3816.359.200132,88124,00126,4700:00:00
2000-04-06125,199.290.800134,50123,25130,6300:00:00
2000-04-07131,758.668.800131,88125,50127,2500:00:00
2000-04-10125,007.592.400132,75124,75131,6900:00:00
2000-04-11119,4419.368.000124,87118,06123,5000:00:00
2000-04-12109,2533.618.800119,00104,87119,0000:00:00
2000-04-13113,8118.923.600120,00108,50111,5000:00:00
2000-04-14111,8723.845.600118,00109,00109,3100:00:00
2000-04-17123,8714.642.400123,94109,06109,5000:00:00
2000-04-18126,8713.962.400126,87119,37123,5000:00:00
2000-04-19121,1218.586.400130,25119,75126,1900:00:00
2000-04-20118,8725.806.800124,75117,06123,6900:00:00
2000-04-24120,5015.845.600120,50114,75115,0000:00:00
2000-04-25128,3114.002.400128,75122,06122,1200:00:00
2000-04-26121,3113.117.600128,00120,00126,6200:00:00
2000-04-27126,7511.678.000127,00116,58117,1900:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters