Última Hora: "Governo dos Açores consciente de que números em Rabo de Peixe vão "disparar" - Açoriano Oriental" Wed, 02 Dec 2020 12:43:08 GMT    "Eduardo Lourenço (1923-2020): a volúpia de pensar - PÚBLICO" Tue, 01 Dec 2020 10:11:00 GMT    "Ljubomir Stanisic assistido pelo INEM junto ao Parlamento - N-TV" Wed, 02 Dec 2020 21:04:00 GMT   "Vacina para a covid-19 em Portugal vai ser ?facultativa e gratuita". Marta Temido lembra que o processo de ... - SAPO 24" Wed, 02 Dec 2020 18:17:00 GMT    ""2020 é o ano em que Portugal entra na 'liga dos campeões' da inovação" - Notícias ao Minuto" Wed, 02 Dec 2020 15:01:00 GMT    "Covid-19: vacina da Pfizer poderá chegar a Portugal a 1 de Janeiro. Reino Unido começa a vacinar na próxima semana - PÚBLICO" Wed, 02 Dec 2020 10:14:00 GMT    "Boletim DGS. Número de infeções ativas volta a aumentar - Observador" Wed, 02 Dec 2020 15:44:00 GMT    "Graça Freitas infetada com Covid-19. Diretora-geral da Saúde com sintomas ligeiros - RTP" Wed, 02 Dec 2020 14:08:00 GMT    "Vacina contra a Covid-19 será gratuita e facultativa em Portugal - Correio da Manhã" Wed, 02 Dec 2020 20:47:11 GMT    "Não deve usar máscara durante atividade física: Conheça as novas recomendações da OMS - CMTV" Wed, 02 Dec 2020 14:47:17 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 2020-12-02
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-10-2923,699.538.60023,9023,3423,5100:00:00
2003-10-3023,099.305.60024,0022,8723,9900:00:00
2003-10-3122,897.791.20023,3522,7823,3000:00:00
2003-11-0323,1510.815.80023,3022,7822,8300:00:00
2003-11-0422,918.901.20023,1022,5923,0700:00:00
2003-11-0523,0311.516.80023,1322,4722,8200:00:00
2003-11-0623,1214.181.20023,1522,6522,9100:00:00
2003-11-0722,507.505.20023,2422,4523,1900:00:00
2003-11-1021,908.367.00022,6521,8422,4500:00:00
2003-11-1121,547.681.20022,0221,4821,9000:00:00
2003-11-1222,3310.714.40022,7221,4821,4800:00:00
2003-11-1322,427.599.00022,5621,9222,0700:00:00
2003-11-1421,468.466.00022,6121,2822,4800:00:00
2003-11-1721,138.152.00021,3720,9521,3500:00:00
2003-11-1820,419.542.60021,3420,3521,2100:00:00
2003-11-1920,4212.306.60020,6520,2620,5600:00:00
2003-11-2020,388.556.80021,0820,1020,1000:00:00
2003-11-2120,288.637.00020,5819,8520,3400:00:00
2003-11-2421,1513.636.60021,2720,4520,5000:00:00
2003-11-2520,689.594.80021,2520,6121,2300:00:00
2003-11-2620,728.754.60021,1520,2520,8900:00:00
2003-11-2820,912.717.80021,0720,5220,7800:00:00
2003-12-0121,7112.912.00021,8521,0021,0400:00:00
2003-12-0221,547.332.00021,9021,4121,6000:00:00
2003-12-0321,036.832.00021,8420,9621,5400:00:00
2003-12-0421,156.355.00021,1720,7720,9400:00:00
2003-12-0520,856.649.20021,1520,7320,9000:00:00
2003-12-0821,055.294.20021,0820,4120,7800:00:00
2003-12-0920,454.826.60021,2520,4021,1700:00:00
2003-12-1020,389.690.60020,6119,9620,4500:00:00
2003-12-1121,216.540.60021,3420,2120,2500:00:00
2003-12-1220,896.881.20021,3220,7021,3200:00:00
2003-12-1520,1713.889.60021,4920,0721,4900:00:00
2003-12-1620,1213.355.60020,4920,0120,1900:00:00
2003-12-1719,889.795.00020,1319,7920,0800:00:00
2003-12-1820,0411.818.40020,1819,9019,9000:00:00
2003-12-1919,7016.198.60020,4219,6220,1900:00:00
2003-12-2219,8513.466.60019,8919,2519,6500:00:00
2003-12-2319,8111.017.80019,9519,6019,9200:00:00
2003-12-2420,416.338.40020,5919,6519,7200:00:00
2003-12-2620,783.703.40020,9120,3420,3500:00:00
2003-12-2921,158.337.80021,1620,8620,9100:00:00
2003-12-3021,287.316.20021,5021,1521,1800:00:00
2003-12-3121,376.230.40021,5321,1821,3500:00:00
2004-01-0221,285.165.80021,7521,1821,5500:00:00
2004-01-0522,1714.107.80022,3921,4221,4200:00:00
2004-01-0622,0918.191.00022,4221,7122,2500:00:00
2004-01-0722,5920.959.80022,8321,9322,1000:00:00
2004-01-0823,3616.439.40023,7322,6522,8400:00:00
2004-01-0923,0015.266.40024,1322,7923,2300:00:00
2004-01-1223,7317.412.40024,0023,1023,2500:00:00
2004-01-1324,1224.250.60024,8423,8624,7000:00:00
2004-01-1424,2022.144.40024,5423,7824,4000:00:00
2004-01-1522,8536.364.60023,4022,5022,9100:00:00
2004-01-1622,7213.315.00023,0422,6122,8900:00:00
2004-01-2022,7311.283.80022,8022,2522,6700:00:00
2004-01-2122,618.095.00022,9722,4322,7000:00:00
2004-01-2222,187.321.60022,8322,1822,5600:00:00
2004-01-2322,568.113.20022,7422,2522,4200:00:00
2004-01-2623,019.688.20023,0622,4322,4600:00:00
2004-01-2723,0710.966.80023,2522,8023,0400:00:00
2004-01-2822,529.835.80023,3822,4122,8400:00:00
2004-01-2922,687.596.40022,8022,1922,6300:00:00
2004-01-3022,566.617.80022,8722,4222,6500:00:00
2004-02-0222,3210.265.40022,8122,0822,4600:00:00
2004-02-0322,266.457.60022,4022,0022,3000:00:00
2004-02-0421,7910.912.60022,0921,7022,0000:00:00
2004-02-0522,4212.601.60022,9121,8121,8200:00:00
2004-02-0622,716.905.00022,8922,4022,4500:00:00
2004-02-0922,676.723.60022,8622,5022,6200:00:00
2004-02-1022,989.119.40023,1222,4422,6200:00:00
2004-02-1123,8012.448.00023,8723,0523,0900:00:00
2004-02-1223,736.571.00023,9923,6023,6100:00:00
2004-02-1323,0011.285.00024,1022,8323,8500:00:00
2004-02-1723,166.105.60023,4923,1023,1000:00:00
2004-02-1823,265.058.40023,4423,0523,1800:00:00
2004-02-1922,4711.538.60023,6422,4123,3300:00:00
2004-02-2022,409.914.40022,5122,2122,5000:00:00
2004-02-2322,196.931.40022,4621,8922,3400:00:00
2004-02-2422,369.252.00022,7422,0022,1400:00:00
2004-02-2522,819.867.00022,9022,2122,2800:00:00
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