Última Hora: "Turistas sofrem queda acidental numa falésia em Vila do Bispo - Notícias ao Minuto" Sat, 19 Sep 2020 10:22:35 GMT    "Funeral do bispo de Viana realiza-se quarta-feira depois de dois dias de cerimónias - O MINHO" Sat, 19 Sep 2020 18:11:45 GMT   "Portugal regista mais 552 casos e 13 mortes por Covid-19 - Jornal Económico" Sun, 20 Sep 2020 13:04:14 GMT    "Delegados do Chega chumbam lista da direção proposta por André Ventura - Observador" Sun, 20 Sep 2020 01:32:53 GMT    "Bebé de dois anos entre os cinco novos infetados no surto de Ourique. Total sobe para 43 - Jornal de Notícias" Sat, 19 Sep 2020 19:58:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sun, 20 Sep 2020 12:30:00 GMT    ""Sou avesso às máscaras", justifica militante de Guimarães durante convenção do Chega - O MINHO" Sat, 19 Sep 2020 20:52:54 GMT    "Covid-19: Lar do concelho de Vimioso regista 37 casos positivos - SAPO 24" Sat, 19 Sep 2020 17:54:26 GMT    "Europa reage a escalada de novos casos com restrições parciais - PÚBLICO" Sat, 19 Sep 2020 22:45:00 GMT    "App Stayaway Covid perto do milhão de downloads. 46 infetados deixaram alertas - Diário de Notícias - Lisboa" Sat, 19 Sep 2020 09:30:00 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 2020-09-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-06-2132,3313.936.20033,5032,1233,1200:00:00
2004-06-2233,0012.875.40033,0932,2932,3000:00:00
2004-06-2333,7013.959.60033,8332,8933,0000:00:00
2004-06-2433,189.018.40033,7032,9833,5100:00:00
2004-06-2533,7011.551.00033,7033,0033,0700:00:00
2004-06-2832,4918.610.60034,1932,2134,1800:00:00
2004-06-2932,5021.091.20032,9931,4132,0700:00:00
2004-06-3032,5413.323.00032,9731,8932,5600:00:00
2004-07-0132,3012.212.20032,4831,9032,1000:00:00
2004-07-0231,0832.524.40031,1829,7330,4800:00:00
2004-07-0630,9512.463.60031,4230,8031,2700:00:00
2004-07-0730,3914.214.00031,3630,1330,8500:00:00
2004-07-0830,148.335.00030,6829,9530,1300:00:00
2004-07-0930,037.459.40030,5030,0330,2700:00:00
2004-07-1229,1418.272.20030,0428,9330,0200:00:00
2004-07-1329,2211.292.00029,6029,0229,2500:00:00
2004-07-1429,5829.850.00029,9728,7428,8600:00:00
2004-07-1532,9363.133.00033,6332,1132,6600:00:00
2004-07-1632,2017.442.20032,9232,1232,8000:00:00
2004-07-1931,9719.041.80032,2231,6632,0100:00:00
2004-07-2032,2011.562.40032,2031,5531,9500:00:00
2004-07-2131,6210.759.20032,7131,3432,4200:00:00
2004-07-2231,6811.932.80031,7331,0631,2500:00:00
2004-07-2330,709.770.40031,7530,4831,5300:00:00
2004-07-2631,2614.069.00031,4530,7830,8500:00:00
2004-07-2732,4315.178.80032,7531,5731,8000:00:00
2004-07-2832,2710.180.40032,4131,1632,3100:00:00
2004-07-2932,647.934.20032,8232,1332,4700:00:00
2004-07-3032,348.679.40033,0032,0032,6500:00:00
2004-08-0231,5813.039.00032,2031,1331,1800:00:00
2004-08-0331,297.558.20031,7231,1531,4500:00:00
2004-08-0431,799.874.60032,1231,1731,1900:00:00
2004-08-0531,398.732.20032,3031,2531,8100:00:00
2004-08-0629,7817.581.80031,1029,7030,9000:00:00
2004-08-0930,3010.387.40030,4529,8129,8500:00:00
2004-08-1031,5212.537.00031,5430,3530,3900:00:00
2004-08-1131,0111.514.00031,1330,2631,1000:00:00
2004-08-1230,378.078.60030,8530,2830,4500:00:00
2004-08-1330,8411.716.00031,2830,4030,6000:00:00
2004-08-1630,7815.559.80031,7230,6431,0000:00:00
2004-08-1730,8711.536.40031,1330,3530,5800:00:00
2004-08-1831,7413.023.40031,8530,4930,5100:00:00
2004-08-1930,7113.890.00031,8630,3631,5100:00:00
2004-08-2030,8011.313.60030,9930,4930,7100:00:00
2004-08-2331,089.095.00031,2730,6030,8600:00:00
2004-08-2431,9513.362.00031,9531,1931,2600:00:00
2004-08-2533,0518.057.80033,1531,7331,8700:00:00
2004-08-2634,6634.137.80035,1832,7433,0400:00:00
2004-08-2734,3513.886.20034,7634,0034,6800:00:00
2004-08-3034,127.790.80034,7233,9634,0000:00:00
2004-08-3134,4913.448.60034,9534,0034,0700:00:00
2004-09-0135,8618.418.80035,9934,1934,3000:00:00
2004-09-0235,6614.511.60035,8134,8335,5000:00:00
2004-09-0335,2310.481.00035,9235,0135,0100:00:00
2004-09-0735,7610.784.20036,1935,2335,4000:00:00
2004-09-0836,3512.268.80036,5735,6835,7000:00:00
2004-09-0935,7016.476.40036,3035,2836,1000:00:00
2004-09-1035,8711.714.80036,2335,4635,6600:00:00
2004-09-1335,5910.070.60036,0735,3235,8800:00:00
2004-09-1435,499.100.80035,5534,7835,2400:00:00
2004-09-1535,208.309.60035,4834,8035,3600:00:00
2004-09-1636,3517.925.60036,7635,0835,2000:00:00
2004-09-1737,1417.939.60037,3836,4036,5500:00:00
2004-09-2037,718.750.00037,9836,8736,8800:00:00
2004-09-2138,0113.809.00038,8737,4637,7500:00:00
2004-09-2236,9214.346.00038,1436,8138,1000:00:00
2004-09-2337,2714.193.00037,5036,9337,0400:00:00
2004-09-2437,2913.196.00038,0037,1537,4500:00:00
2004-09-2737,5314.197.00037,9836,8336,9500:00:00
2004-09-2838,0412.613.80038,2937,4537,4600:00:00
2004-09-2938,689.768.20038,8637,8237,9300:00:00
2004-09-3038,7515.179.00039,2738,4539,0000:00:00
2004-10-0138,6716.621.60039,1938,5839,1200:00:00
2004-10-0438,7920.503.00039,1838,7539,1800:00:00
2004-10-0539,3714.505.80039,6738,4038,5600:00:00
2004-10-0640,6415.939.40040,7639,4739,5000:00:00
2004-10-0739,6215.219.60040,9339,4640,5400:00:00
2004-10-0839,0612.829.60039,7738,8439,5600:00:00
2004-10-1138,5911.566.80039,0638,2038,8000:00:00
2004-10-1238,2916.435.40038,5837,6538,5000:00:00
2004-10-1339,7541.536.00039,7638,7438,8700:00:00
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