Última Hora: "Marcelo marca eleições presidenciais para 24 de janeiro - SIC Notícias" Tue, 24 Nov 2020 08:46:00 GMT    "Porto foi o concelho com maior eficácia financeira em 2019 - Jornal de Notícias" Tue, 24 Nov 2020 08:31:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Tue, 24 Nov 2020 13:41:00 GMT    "OE2021: A meio do terceiro dia já foram aprovadas quase 40 propostas por maioria negativa - Jornal Económico" Tue, 24 Nov 2020 18:01:00 GMT    "Recolher, proibição de circular e máscara. O que muda a partir de hoje - ZAP" Tue, 24 Nov 2020 09:15:00 GMT    "Macho analfabeto: Indígena brasileira que acusou Portugal de ter dívida histórica defende-se - CMTV" Tue, 24 Nov 2020 11:10:21 GMT    "Cofundadora do movimento ?Médicos pela Verdade? deu receita para manipular resultados de teste à covid-19 - Expresso" Mon, 23 Nov 2020 22:40:00 GMT    "COVID-19: Mais de 30 casos em surto num lar de Chaves - SAPO Lifestyle" Tue, 24 Nov 2020 14:50:00 GMT    "Portugal no top 10 dos países europeus com mais casos por 100 mil habitantes - RTP" Tue, 24 Nov 2020 14:45:00 GMT   "Covid-19. Internamentos nunca foram tão altos, mas número de recuperados também chega a novo máximo - Observador" Tue, 24 Nov 2020 14:32:00 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
2004-02-2522,819.867.00022,9022,2122,2800:00:00
2004-02-2623,047.086.00023,1822,8022,8800:00:00
2004-02-2723,9216.744.20024,0222,9522,9600:00:00
2004-03-0124,0211.488.60024,3023,8724,1000:00:00
2004-03-0223,819.167.40024,1023,7724,0000:00:00
2004-03-0323,928.040.40024,1923,6023,6000:00:00
2004-03-0425,1623.579.40025,2223,9123,9300:00:00
2004-03-0526,7455.021.40027,4924,9024,9500:00:00
2004-03-0826,0018.674.00026,7925,8026,6200:00:00
2004-03-0927,1022.084.40027,2325,7525,9000:00:00
2004-03-1027,6835.963.00028,1426,9427,0400:00:00
2004-03-1127,1521.280.40028,0427,0927,2700:00:00
2004-03-1227,5611.758.00027,7827,1727,3200:00:00
2004-03-1526,4517.204.20027,3526,2627,0300:00:00
2004-03-1625,8221.622.60026,6125,3926,5500:00:00
2004-03-1726,1914.694.00026,3825,7825,9600:00:00
2004-03-1825,6711.467.20026,0625,5925,9400:00:00
2004-03-1925,8614.592.00026,9425,5425,5600:00:00
2004-03-2225,8614.965.40026,1725,2525,3700:00:00
2004-03-2325,2913.768.40026,0025,2225,8800:00:00
2004-03-2425,5015.293.40025,7525,2725,2700:00:00
2004-03-2526,8720.230.20026,9125,8926,1400:00:00
2004-03-2627,0414.996.20027,3626,9127,0000:00:00
2004-03-2927,9112.526.00027,9927,2027,3700:00:00
2004-03-3027,9212.845.60027,9527,3427,7400:00:00
2004-03-3127,0413.956.20027,9826,9527,9200:00:00
2004-04-0127,1111.369.00027,2726,6226,8900:00:00
2004-04-0227,509.802.80027,9327,2327,7500:00:00
2004-04-0528,3213.774.00028,3727,4427,4800:00:00
2004-04-0627,839.214.00028,1527,4327,7100:00:00
2004-04-0727,319.111.40027,7026,9227,6100:00:00
2004-04-0827,538.604.20028,0027,2027,8800:00:00
2004-04-1228,048.233.60028,1027,4927,5000:00:00
2004-04-1326,9315.585.60028,0326,8427,9800:00:00
2004-04-1426,6422.847.60027,0726,3126,7400:00:00
2004-04-1529,3062.908.80029,5828,1628,8200:00:00
2004-04-1629,1814.390.40029,3128,5029,1500:00:00
2004-04-1928,3525.441.20028,7527,8328,1200:00:00
2004-04-2027,7312.661.40028,4127,5628,2100:00:00
2004-04-2127,7311.638.40028,1227,3727,6000:00:00
2004-04-2227,7812.306.60028,1827,1127,5600:00:00
2004-04-2327,7011.279.60028,0027,0527,7000:00:00
2004-04-2627,138.254.60027,6427,0027,5800:00:00
2004-04-2726,9410.138.00027,4426,6927,2400:00:00
2004-04-2826,458.256.00027,0126,3426,8200:00:00
2004-04-2926,7716.456.80027,0025,9826,4500:00:00
2004-04-3025,7816.660.80026,9625,4926,7100:00:00
2004-05-0326,0710.629.80026,3325,7426,0000:00:00
2004-05-0426,149.999.40026,5525,5025,9700:00:00
2004-05-0526,658.503.80026,7525,9626,2000:00:00
2004-05-0626,589.412.80026,7525,9026,4000:00:00
2004-05-0726,6714.965.60027,5726,5526,5500:00:00
2004-05-1026,288.927.80026,6025,9426,2700:00:00
2004-05-1127,1410.899.00027,1926,4026,4000:00:00
2004-05-1227,308.765.00027,3426,2426,7900:00:00
2004-05-1327,198.209.00027,7226,9027,1000:00:00
2004-05-1427,069.207.20027,3226,4527,2500:00:00
2004-05-1726,6410.730.20027,0626,3626,7000:00:00
2004-05-1827,067.359.40027,2926,8026,9700:00:00
2004-05-1926,4713.414.00027,5026,4227,4000:00:00
2004-05-2026,717.010.60027,0026,4726,6300:00:00
2004-05-2127,116.424.80027,2026,7326,9000:00:00
2004-05-2427,348.414.40027,9027,1127,2900:00:00
2004-05-2528,4111.427.80028,5127,2927,5000:00:00
2004-05-2628,5111.506.00028,7828,0028,3300:00:00
2004-05-2728,178.427.60028,6027,8228,4600:00:00
2004-05-2828,065.204.20028,2727,8028,0800:00:00
2004-06-0128,066.504.80028,2027,6127,7900:00:00
2004-06-0228,9211.382.60029,1727,8028,0300:00:00
2004-06-0328,408.961.80028,9928,2928,7200:00:00
2004-06-0428,7814.254.00029,2528,5128,5600:00:00
2004-06-0729,8110.567.00029,9828,8129,0400:00:00
2004-06-0830,3514.843.60030,4429,8329,9900:00:00
2004-06-0930,2012.471.60030,7130,0030,0900:00:00
2004-06-1030,749.199.20030,9730,2030,2000:00:00
2004-06-1430,128.713.80030,6829,5030,6500:00:00
2004-06-1530,6915.879.80031,1430,2630,5400:00:00
2004-06-1632,7432.487.20033,3230,5330,6600:00:00
2004-06-1732,8119.690.00033,1332,2132,5600:00:00
2004-06-1832,9114.509.00033,4132,4332,6600:00:00
2004-06-2132,3313.936.20033,5032,1233,1200:00:00
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