Última Hora: "Trump gasta 3 milhões em recontagem que, no final, acabou por dar ainda mais votos a Biden - Observador" Sat, 28 Nov 2020 18:44:57 GMT    "Quinze novos casos de covid-19 na Madeira - DNoticias" Sat, 28 Nov 2020 20:14:00 GMT   "87 mortos e 4868 infetados por coronavírus nas últimas 24 horas em Portugal - Correio da Manhã" Sat, 28 Nov 2020 14:13:35 GMT    "Alianças à esquerda. Geringonça está coxa mas não vai cair - Diário de Notícias - Lisboa" Sat, 28 Nov 2020 01:03:45 GMT    "Número de óbitos é elevado mas outros indicadores parecem ser promissores - Sol" Sat, 28 Nov 2020 15:05:45 GMT    "Algarve em alerta amarelo e as imagens recentes de Tavira 'debaixo' de água - Postal do Algarve" Sat, 28 Nov 2020 17:46:31 GMT    "Congresso PCP. Novo comité central eleito com 98,5% dos votos - RTP" Sat, 28 Nov 2020 20:17:00 GMT    "?Basta! Portugal não é uma república das bananas?, atira Rio sobre o Novo Banco - Expresso" Fri, 27 Nov 2020 12:38:00 GMT    "Web Summit: Paddy Cosgrave finta 11 milhões e dá "conselho caviar" - ZAP" Sat, 28 Nov 2020 12:45:00 GMT    "Marcelo quer regras para o Natal definidas na próxima semana - ZAP - ZAP" Fri, 27 Nov 2020 21:45:00 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 2020-11-29
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-03-1314,7211.980.20014,8014,1714,4700:00:00
2003-03-1414,785.467.80015,0114,6414,6800:00:00
2003-03-1715,0114.282.60015,0714,7114,8900:00:00
2003-03-1815,008.213.60015,0914,8215,0000:00:00
2003-03-1914,955.047.00015,1514,7915,0700:00:00
2003-03-2014,915.827.80014,9914,6014,9300:00:00
2003-03-2115,0010.641.00015,1514,8215,0900:00:00
2003-03-2414,375.753.60014,8014,3514,6700:00:00
2003-03-2514,555.989.20014,8314,3714,4100:00:00
2003-03-2614,416.369.40014,5614,3014,5500:00:00
2003-03-2714,494.371.20014,7014,3214,3200:00:00
2003-03-2814,575.189.40014,6214,3714,4000:00:00
2003-03-3114,149.166.40014,5314,0414,3300:00:00
2003-04-0114,165.512.20014,3114,0714,2000:00:00
2003-04-0214,606.120.40014,6914,2714,3600:00:00
2003-04-0314,465.204.00014,7014,3514,5600:00:00
2003-04-0414,415.215.00014,6714,3914,5200:00:00
2003-04-0714,497.030.80014,9514,4114,8500:00:00
2003-04-0814,454.604.80014,6514,3614,5100:00:00
2003-04-0914,195.240.20014,6214,1414,5200:00:00
2003-04-1014,373.825.00014,3914,2014,2000:00:00
2003-04-1113,2049.739.60014,4412,9314,0500:00:00
2003-04-1413,5817.962.80013,7513,5013,7100:00:00
2003-04-1513,3910.856.00013,6013,3013,5900:00:00
2003-04-1613,2436.292.00013,6712,9212,9900:00:00
2003-04-1713,1222.009.20013,2512,7213,2000:00:00
2003-04-2113,145.440.00013,1912,9813,1300:00:00
2003-04-2213,5110.734.60013,6213,0913,1800:00:00
2003-04-2313,587.488.60013,6313,3613,5300:00:00
2003-04-2413,4411.611.00013,6113,0013,5200:00:00
2003-04-2513,357.332.80013,5813,2313,4600:00:00
2003-04-2813,8622.742.80013,9613,4313,4800:00:00
2003-04-2914,0616.365.60014,1613,5813,9800:00:00
2003-04-3014,2216.363.40014,3513,8513,9300:00:00
2003-05-0114,3612.241.40014,3914,0014,2500:00:00
2003-05-0214,4511.470.80014,5914,3414,4600:00:00
2003-05-0516,0955.561.00016,8814,7514,7700:00:00
2003-05-0617,5054.089.00017,9016,1016,1200:00:00
2003-05-0717,6537.656.40018,2417,1117,3300:00:00
2003-05-0818,0024.562.00018,0717,2917,7000:00:00
2003-05-0918,3021.013.80018,4017,8818,3300:00:00
2003-05-1218,5614.977.60018,7418,1318,1500:00:00
2003-05-1318,6715.957.00018,9717,9518,4300:00:00
2003-05-1418,5512.696.00018,8418,4318,8300:00:00
2003-05-1518,7310.178.40018,8518,4718,6000:00:00
2003-05-1618,8012.201.00019,0118,2818,5900:00:00
2003-05-1918,1015.924.60018,6518,0618,5300:00:00
2003-05-2017,7914.865.00018,1617,6018,1000:00:00
2003-05-2117,8510.893.20018,0917,6717,7900:00:00
2003-05-2218,246.373.60018,4017,7417,8900:00:00
2003-05-2318,327.382.80018,4617,9618,2100:00:00
2003-05-2718,8810.361.80018,9017,9117,9600:00:00
2003-05-2818,2812.131.40018,6618,1518,5000:00:00
2003-05-2918,1011.920.20018,5017,9018,2900:00:00
2003-05-3017,9513.669.60018,1817,5318,1200:00:00
2003-06-0217,4514.949.60018,2917,2718,1000:00:00
2003-06-0317,3112.887.80017,6717,0217,4400:00:00
2003-06-0417,609.685.80017,7917,1417,3000:00:00
2003-06-0517,647.339.20017,7417,3317,4500:00:00
2003-06-0617,158.621.00018,0417,1417,7400:00:00
2003-06-0916,799.284.00017,0416,6316,9400:00:00
2003-06-1017,186.308.80017,2916,7516,8900:00:00
2003-06-1117,458.039.80017,5116,8117,1500:00:00
2003-06-1217,779.021.00017,8817,4517,5500:00:00
2003-06-1317,426.830.20017,9517,1317,7500:00:00
2003-06-1618,278.518.80018,2717,4517,6000:00:00
2003-06-1718,196.338.00018,5017,9918,4100:00:00
2003-06-1819,1216.249.40019,4818,3118,4500:00:00
2003-06-1919,1413.626.00019,6118,7719,3600:00:00
2003-06-2019,2012.733.80019,5818,9019,3500:00:00
2003-06-2319,0610.977.20019,6918,7519,3000:00:00
2003-06-2418,7818.370.80019,6718,7219,4700:00:00
2003-06-2519,0911.779.00019,4018,7118,8600:00:00
2003-06-2619,295.775.20019,3218,7018,7000:00:00
2003-06-2718,7313.064.00019,3118,4819,3000:00:00
2003-06-3019,067.934.00019,2118,5918,6800:00:00
2003-07-0119,096.464.00019,1818,5118,8700:00:00
2003-07-0219,2711.617.80019,4019,0219,0300:00:00
2003-07-0319,134.920.40019,5518,9819,0000:00:00
2003-07-0719,8710.224.00020,1819,1319,2700:00:00
2003-07-0820,409.169.20020,5019,4919,5200:00:00
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