Última Hora: "Mais 6312 mortes do que a média dos últimos cinco anos. Covid-19 não explica tudo - PÚBLICO" Fri, 18 Sep 2020 12:16:00 GMT    "Sindicato médico alerta para ?rotura iminente? de alguns serviços de urgência - PÚBLICO" Fri, 18 Sep 2020 10:39:00 GMT    "Costa "pagou a fiança moral de Luís Filipe Vieira" - SIC Notícias" Fri, 18 Sep 2020 00:01:57 GMT    "PJ terá partilhado ofício para chegar à identidade de Rui Pinto - Jornal i" Thu, 17 Sep 2020 21:37:45 GMT    "A segunda vaga está aí mas é diferente da primeira - Jornal de Negócios" Thu, 17 Sep 2020 22:30:00 GMT    "Covid-19 em direto: Costa pede respeito das regras dentro e fora das escolas, para que o ensino ?não tenha de parar? - Expresso" Fri, 18 Sep 2020 07:46:29 GMT    "Incêndio no túnel da Avenida João XXI foi extinto mas a passagem vai continuar cortada até inspeção - SAPO 24" Fri, 18 Sep 2020 11:58:04 GMT   "Operação Lex: Luís Filipe Vieira acusado em processo de corrupção - O Jogo" Fri, 18 Sep 2020 11:19:00 GMT    "Boletim DGS. Região Centro com maior aumento desde pico da pandemia - Observador" Thu, 17 Sep 2020 15:41:24 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Fri, 18 Sep 2020 06:51:00 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 2020-09-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-10-1339,7541.536.00039,7638,7438,8700:00:00
2004-10-1444,9898.872.40045,7542,5543,1900:00:00
2004-10-1545,5036.826.00045,6144,1944,8800:00:00
2004-10-1847,7542.884.00047,7544,7044,7000:00:00
2004-10-1947,4228.642.60048,3547,3148,1000:00:00
2004-10-2047,4721.611.00047,6046,6547,1800:00:00
2004-10-2147,9425.875.20048,1347,3647,4800:00:00
2004-10-2247,4117.252.40047,6747,0247,5400:00:00
2004-10-2547,5514.023.00047,8447,0747,2000:00:00
2004-10-2647,9721.227.20048,0546,9747,4500:00:00
2004-10-2750,3042.624.80050,6248,1748,5100:00:00
2004-10-2852,1930.866.60052,2249,5049,9800:00:00
2004-10-2952,4028.936.40053,2051,8051,8400:00:00
2004-11-0152,4521.501.80053,2652,0452,5000:00:00
2004-11-0253,5026.071.00054,0852,4052,4000:00:00
2004-11-0355,3143.006.20056,1153,9954,3700:00:00
2004-11-0454,4533.165.20055,5554,3755,0300:00:00
2004-11-0554,7243.037.40055,0052,0454,8600:00:00
2004-11-0854,3818.818.60055,4553,8654,2700:00:00
2004-11-0954,0516.991.60054,5553,3854,2300:00:00
2004-11-1054,7518.167.00055,3953,9153,9500:00:00
2004-11-1155,3014.546.40055,4354,2354,9500:00:00
2004-11-1255,5014.132.20055,6954,8455,0100:00:00
2004-11-1555,2413.430.20055,4654,3455,2000:00:00
2004-11-1654,9410.539.40055,2054,4855,1600:00:00
2004-11-1754,9014.205.40055,4554,2255,1900:00:00
2004-11-1855,3916.398.20055,4554,2954,3000:00:00
2004-11-1955,1727.331.40056,9154,5055,4900:00:00
2004-11-2261,3591.721.80064,0057,9061,8000:00:00
2004-11-2361,2732.551.80062,4561,0562,3000:00:00
2004-11-2464,0549.671.00065,2061,5561,6900:00:00
2004-11-2664,5519.648.00065,7664,3465,3500:00:00
2004-11-2968,4461.175.60069,5767,4168,9500:00:00
2004-11-3067,0536.732.80068,7967,0568,7900:00:00
2004-12-0167,7928.591.20067,9566,2767,7900:00:00
2004-12-0265,2135.265.80066,9064,6666,1300:00:00
2004-12-0362,6844.244.60065,0061,7564,5300:00:00
2004-12-0665,7844.568.60066,2462,9564,2500:00:00
2004-12-0762,8937.746.40066,7362,5665,9300:00:00
2004-12-0863,2824.710.80064,4362,0563,0800:00:00
2004-12-0963,9926.482.20064,4062,0762,8100:00:00
2004-12-1065,1527.706.20066,0564,7065,0300:00:00
2004-12-1364,9114.108.60065,9064,6065,6200:00:00
2004-12-1465,2914.847.20065,8865,0265,4000:00:00
2004-12-1565,2614.227.20065,4664,6665,2400:00:00
2004-12-1666,6040.218.40067,5066,0566,1500:00:00
2004-12-1764,9927.982.00067,0464,9066,8400:00:00
2004-12-2062,7241.718.80066,0061,7665,4700:00:00
2004-12-2163,6938.014.80063,7761,6063,5600:00:00
2004-12-2263,7520.208.20064,3663,4063,6600:00:00
2004-12-2364,018.783.20064,2563,6063,7500:00:00
2004-12-2763,1619.981.80065,1562,8864,8000:00:00
2004-12-2864,1821.848.40064,2562,0563,3000:00:00
2004-12-2964,4416.055.80064,9863,5763,8100:00:00
2004-12-3064,8012.333.60065,0364,2264,8100:00:00
2004-12-3164,409.949.60065,0064,0364,8900:00:00
2005-01-0363,2924.714.00065,1162,6064,7800:00:00
2005-01-0463,9439.171.80065,4762,9763,7900:00:00
2005-01-0564,5024.301.20065,2564,0564,4600:00:00
2005-01-0664,5525.198.40064,9163,3364,6700:00:00
2005-01-0769,2579.551.80069,6364,7565,0000:00:00
2005-01-1068,9661.618.20070,7067,8869,8300:00:00
2005-01-1164,5693.272.40069,1564,1468,2500:00:00
2005-01-1265,4668.560.80065,9063,3065,4500:00:00
2005-01-1369,80113.025.60074,4269,7373,7100:00:00
2005-01-1470,2063.240.80071,7269,1970,2500:00:00
2005-01-1870,6535.945.00070,7067,7569,8500:00:00
2005-01-1969,8826.853.40071,4669,7570,4900:00:00
2005-01-2070,4632.675.80071,2769,4769,6500:00:00
2005-01-2170,4932.547.60071,6070,0071,3100:00:00
2005-01-2470,7630.058.20071,7870,5570,9800:00:00
2005-01-2572,0534.615.40072,8470,9471,3700:00:00
2005-01-2672,2526.410.60072,7571,2272,6600:00:00
2005-01-2772,6417.722.40072,9271,5572,1600:00:00
2005-01-2873,9828.629.00073,9872,4472,6200:00:00
2005-01-3176,9060.039.20077,8974,5174,5800:00:00
2005-02-0177,5324.228.40077,7776,5877,0500:00:00
2005-02-0279,6336.430.80079,9177,6977,9500:00:00
2005-02-0377,8126.130.40079,4377,3379,1000:00:00
2005-02-0478,8420.127.00078,9377,5377,8700:00:00
2005-02-0778,9418.730.60079,3577,5078,9300:00:00
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