Última Hora: "Colégios podem abrir nas pontes dos feriados - Sol" Mon, 23 Nov 2020 19:41:32 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Tue, 24 Nov 2020 12:13:00 GMT    "Confuso com o novo estado de emergência? Saiba o que pode fazer a partir de terça-feira - PÚBLICO" Mon, 23 Nov 2020 21:28:00 GMT   "Estado de Emergência: Estas são as restrições que vão vigorar até 8 de dezembro - Jornal Económico" Tue, 24 Nov 2020 08:05:00 GMT    "Marcelo marca eleições presidenciais para 24 de janeiro - Jornal de Notícias" Tue, 24 Nov 2020 09:50:00 GMT    "Concelhos com mais casos de Covid por 100 mil habitantes são Freixo de Espada à Cinta, Lousada e Guimarães - RTP" Tue, 24 Nov 2020 09:39:00 GMT    "Médica portuguesa ensina a enganar teste à Covid-19 e testar negativo mesmo estando infetado - CMTV" Mon, 23 Nov 2020 22:07:34 GMT    "Recorde de internados em UCI em dia com 4044 infetados e 74 mortes - Jornal de Notícias" Mon, 23 Nov 2020 15:03:00 GMT    "DGS apela: contactos físicos devem ser limitados às pessoas com quem se vive - PÚBLICO" Mon, 23 Nov 2020 15:58:00 GMT    "Alemanha é a lebre na corrida para preparar vacinação da covid-19 - PÚBLICO" Mon, 23 Nov 2020 19:12:00 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 2020-11-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-11-1416,305.061.20016,4115,7815,9000:00:00
2002-11-1515,955.749.80016,2415,7616,2300:00:00
2002-11-1815,655.877.80016,2015,5216,1900:00:00
2002-11-1915,277.534.00015,7515,0115,5500:00:00
2002-11-2015,537.455.00015,7015,2515,3000:00:00
2002-11-2116,3514.945.80016,4415,7515,9000:00:00
2002-11-2216,018.137.80016,3015,9016,0900:00:00
2002-11-2515,977.122.40016,1415,7116,0300:00:00
2002-11-2615,418.580.80015,9015,2715,8500:00:00
2002-11-2715,7210.242.80015,8615,4515,6000:00:00
2002-11-2915,505.122.60015,8815,4115,7900:00:00
2002-12-0215,1814.240.80016,1015,0115,9000:00:00
2002-12-0315,168.138.20015,3415,1015,2000:00:00
2002-12-0414,9711.634.20015,1914,5015,1800:00:00
2002-12-0514,638.692.80015,0814,5315,0300:00:00
2002-12-0614,958.762.80015,1914,5214,6500:00:00
2002-12-0914,758.431.60014,9514,6714,9400:00:00
2002-12-1015,2811.021.80015,4514,7314,7500:00:00
2002-12-1115,499.053.60015,4915,0815,3000:00:00
2002-12-1215,195.333.60015,5515,0115,5100:00:00
2002-12-1314,795.885.00015,1514,6515,1400:00:00
2002-12-1614,858.986.60015,1014,6114,8100:00:00
2002-12-1715,087.952.20015,1914,6614,8500:00:00
2002-12-1814,575.382.20014,8614,5014,8000:00:00
2002-12-1914,2012.411.40014,9214,1014,5300:00:00
2002-12-2014,1411.360.60014,5613,7814,2900:00:00
2002-12-2314,494.493.80014,5514,1214,1600:00:00
2002-12-2414,361.405.00014,4714,3014,4400:00:00
2002-12-2614,403.050.80014,8114,2814,4200:00:00
2002-12-2714,062.858.40014,3814,0114,3100:00:00
2002-12-3014,075.537.20014,1513,8414,0800:00:00
2002-12-3114,337.168.80014,3613,9514,0000:00:00
2003-01-0214,806.479.60014,9214,3514,3600:00:00
2003-01-0314,905.266.20014,9314,5914,8000:00:00
2003-01-0614,9013.947.60015,3814,8815,0300:00:00
2003-01-0714,8512.226.60015,0014,4714,7900:00:00
2003-01-0814,558.201.60014,7114,4414,5800:00:00
2003-01-0914,687.687.60014,9214,5014,6200:00:00
2003-01-1014,726.253.60014,8214,4914,5800:00:00
2003-01-1314,636.390.80014,9014,3614,9000:00:00
2003-01-1414,616.673.60014,8214,4914,6900:00:00
2003-01-1514,4313.254.60014,7014,2614,5900:00:00
2003-01-1614,6219.966.80014,7614,2114,2100:00:00
2003-01-1714,109.527.20014,5614,0814,5600:00:00
2003-01-2114,029.052.00014,4114,0014,2100:00:00
2003-01-2213,887.683.60014,1513,8013,9800:00:00
2003-01-2314,178.152.00014,3613,9514,0500:00:00
2003-01-2413,8010.909.60014,2413,5614,2400:00:00
2003-01-2714,1313.978.80014,5013,6513,6800:00:00
2003-01-2814,5810.223.40014,6914,1614,2400:00:00
2003-01-2914,9313.323.00015,1014,3014,5500:00:00
2003-01-3014,3214.537.80015,0714,2914,9800:00:00
2003-01-3114,3612.186.60014,5514,0514,1900:00:00
2003-02-0314,669.456.60014,9114,3514,4100:00:00
2003-02-0414,6011.336.20014,6514,3114,4500:00:00
2003-02-0514,457.914.80014,9314,4414,7100:00:00
2003-02-0614,436.398.20014,5914,2214,3600:00:00
2003-02-0714,159.632.20014,6014,0714,5500:00:00
2003-02-1014,355.996.00014,5714,0614,2600:00:00
2003-02-1114,355.885.00014,6314,2014,5000:00:00
2003-02-1214,398.167.40014,6014,2714,2700:00:00
2003-02-1314,547.446.20014,6414,2414,4100:00:00
2003-02-1414,678.689.20014,7214,3514,6100:00:00
2003-02-1815,2710.389.20015,3014,7214,7500:00:00
2003-02-1914,858.584.60015,1514,6815,0700:00:00
2003-02-2014,778.012.60014,9614,7114,8500:00:00
2003-02-2115,005.623.00015,0614,6514,8200:00:00
2003-02-2414,746.437.60015,0313,8014,8600:00:00
2003-02-2515,026.737.20015,0814,5814,6800:00:00
2003-02-2614,507.753.40015,0214,4814,9900:00:00
2003-02-2714,865.512.20015,0014,5114,5700:00:00
2003-02-2815,016.967.80015,0914,7714,8600:00:00
2003-03-0314,657.277.20015,1614,5515,0100:00:00
2003-03-0414,564.514.80014,8114,4414,7400:00:00
2003-03-0514,624.524.40014,8014,5214,6100:00:00
2003-03-0614,563.566.40014,6014,4014,5800:00:00
2003-03-0714,537.178.00014,7114,3114,4700:00:00
2003-03-1014,374.806.20014,6714,3014,5100:00:00
2003-03-1114,235.756.80014,4914,1214,3600:00:00
2003-03-1214,227.948.60014,3914,0614,1700:00:00
2003-03-1314,7211.980.20014,8014,1714,4700:00:00
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@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters