Última Hora: "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Wed, 25 Nov 2020 11:30:00 GMT    "Portugal passa os quatro mil mortos (COVID-19) - A Bola" Tue, 24 Nov 2020 14:47:00 GMT    "Pressionado por republicanos e sem saída nos tribunais, Trump abre portas à transição - PÚBLICO" Tue, 24 Nov 2020 11:27:00 GMT    "Isenção de IVA para quem tenha volume de negócios inferior a 12.500 euros nos quatro anos anteriores - Jornal de Notícias" Wed, 25 Nov 2020 00:11:00 GMT    "Recolher, proibição de circular e máscara. O que muda a partir de hoje - ZAP" Tue, 24 Nov 2020 09:15:00 GMT    "Tempo: Chuva, granizo e trovoada. Nove distritos do continente sob aviso amarelo - SAPO 24" Wed, 25 Nov 2020 06:32:00 GMT    "Estudo. Só 33% dos portugueses consideram que saúde é prioridade do Governo - RTP" Wed, 25 Nov 2020 07:21:00 GMT   "Empresários da restauração, comércio e hotelaria vão protestar em Lisboa - SAPO 24" Wed, 25 Nov 2020 05:54:00 GMT    "Condutor que fugiu à PSP em contramão no Porto confessa tudo em tribunal - Jornal de Notícias" Wed, 25 Nov 2020 11:19:00 GMT    "Santa Casa de Lisboa contratou Paulo Pedroso por 3700 euros como consultor externo - Correio da Manhã" Wed, 25 Nov 2020 10:06:09 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 2020-11-25
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-07-0820,409.169.20020,5019,4919,5200:00:00
2003-07-0919,897.630.20020,4519,8920,2100:00:00
2003-07-1019,586.104.80019,9419,3719,8800:00:00
2003-07-1119,854.887.80020,0019,5319,6600:00:00
2003-07-1419,906.728.80020,4019,8720,0100:00:00
2003-07-1519,617.380.20020,2419,4320,0200:00:00
2003-07-1619,878.961.80020,0019,3819,9700:00:00
2003-07-1720,9026.829.00020,9520,1320,1900:00:00
2003-07-1820,8610.672.80021,1820,4020,9000:00:00
2003-07-2120,616.564.60020,8020,3020,6900:00:00
2003-07-2220,807.086.60020,9620,5020,8700:00:00
2003-07-2320,795.108.40020,9620,4620,9500:00:00
2003-07-2420,518.187.00021,5020,3821,0400:00:00
2003-07-2521,547.738.80021,5720,4020,4100:00:00
2003-07-2820,996.084.20021,5020,8621,5000:00:00
2003-07-2920,727.040.00021,0820,5220,9900:00:00
2003-07-3020,286.199.80020,9020,1720,7700:00:00
2003-07-3121,0810.766.60021,3520,5720,7400:00:00
2003-08-0120,735.343.00021,2720,6421,0000:00:00
2003-08-0421,218.218.40021,5020,2820,5300:00:00
2003-08-0520,388.908.60021,4020,1021,3500:00:00
2003-08-0619,638.766.60020,1719,5020,0600:00:00
2003-08-0719,936.227.80020,0919,4219,7300:00:00
2003-08-0819,644.916.40020,1319,6020,1100:00:00
2003-08-1119,664.901.00019,9319,5119,8200:00:00
2003-08-1219,705.872.80019,8019,4619,7600:00:00
2003-08-1320,1810.146.40020,3419,5819,8600:00:00
2003-08-1419,976.885.00020,3319,9420,2100:00:00
2003-08-1519,714.495.20020,0719,6620,0200:00:00
2003-08-1820,346.884.80020,4119,7219,8600:00:00
2003-08-1920,324.774.60020,4520,0020,3700:00:00
2003-08-2021,019.757.60021,2720,1420,1800:00:00
2003-08-2121,689.118.80021,7120,9521,0300:00:00
2003-08-2220,888.938.00022,0020,6421,8100:00:00
2003-08-2520,864.920.80020,9120,4920,7800:00:00
2003-08-2621,055.891.40021,0720,3520,7500:00:00
2003-08-2721,488.060.80021,4820,6620,9100:00:00
2003-08-2822,1911.415.20022,2221,3321,3300:00:00
2003-08-2922,619.398.40022,8522,0522,2000:00:00
2003-09-0222,858.647.60022,9022,4022,6600:00:00
2003-09-0322,959.601.00023,3222,7622,8000:00:00
2003-09-0422,837.135.00023,2522,7723,1600:00:00
2003-09-0522,508.576.20023,1522,4122,7300:00:00
2003-09-0822,745.973.00022,7922,4722,4800:00:00
2003-09-0922,376.441.80022,6722,1222,5300:00:00
2003-09-1022,188.031.80022,6122,1122,2500:00:00
2003-09-1122,567.631.60022,7922,1022,2500:00:00
2003-09-1223,106.428.20023,1422,3122,5100:00:00
2003-09-1522,218.101.60022,9022,1222,8100:00:00
2003-09-1622,369.607.40022,6922,2022,2100:00:00
2003-09-1722,1210.335.60022,3821,8522,3700:00:00
2003-09-1822,889.032.40022,9921,9522,1000:00:00
2003-09-1922,587.355.60023,0522,4322,8800:00:00
2003-09-2222,086.422.20022,5021,9222,1800:00:00
2003-09-2322,434.730.40022,4621,8822,0200:00:00
2003-09-2421,3210.760.20022,3121,0822,2100:00:00
2003-09-2520,4320.513.60021,3720,2521,3400:00:00
2003-09-2620,6912.401.80021,7020,1520,3000:00:00
2003-09-2921,3013.060.80021,6720,6521,4900:00:00
2003-09-3020,7210.193.80021,2220,4421,0900:00:00
2003-10-0120,798.432.60021,1020,1920,7100:00:00
2003-10-0220,577.287.80020,8020,2820,8000:00:00
2003-10-0321,6910.700.00021,8620,8820,9900:00:00
2003-10-0622,299.583.20022,3321,5821,6700:00:00
2003-10-0723,2214.934.80023,4121,9122,0500:00:00
2003-10-0823,0615.309.60023,5422,7323,2500:00:00
2003-10-0923,4512.419.60023,6722,7923,3000:00:00
2003-10-1023,686.244.20023,8123,3723,5000:00:00
2003-10-1324,359.995.20024,4123,7223,7300:00:00
2003-10-1424,559.836.40024,7424,1924,3200:00:00
2003-10-1524,8221.789.40025,0124,5824,8500:00:00
2003-10-1623,2534.845.80023,8422,4123,8000:00:00
2003-10-1722,7512.850.40023,4922,4323,3800:00:00
2003-10-2023,229.969.00023,3422,3822,6000:00:00
2003-10-2123,186.302.20023,4022,7523,3100:00:00
2003-10-2222,765.771.40023,2022,6822,9400:00:00
2003-10-2322,995.900.40023,1522,5922,7300:00:00
2003-10-2422,607.852.00022,8522,2322,5600:00:00
2003-10-2722,605.786.20022,8922,4922,7500:00:00
2003-10-2823,728.989.80023,7722,4022,5600:00:00
2003-10-2923,699.538.60023,9023,3423,5100:00:00
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