Última Hora: "Raio-x à direção do Chega. Quem são e o que pensam? - Expresso" Mon, 21 Sep 2020 17:18:25 GMT    "Mais três casos positivos na Madeira ? dnoticias.pt - DNoticias" Mon, 21 Sep 2020 18:25:00 GMT   "Plano de Inverno tem aspectos positivos. Mas profissionais de saúde queriam indicações mais concretas - PÚBLICO" Mon, 21 Sep 2020 22:08:00 GMT    "Detido por tráfico de seres humanos ao aterrar em Lisboa trazia criança de cinco anos - Correio da Manhã" Mon, 21 Sep 2020 11:44:22 GMT    "Portugal com mais 8 mortes e 623 casos de Covid-19 - SIC Notícias" Mon, 21 Sep 2020 12:50:36 GMT    "Suspensas celebrações fúnebres do Bispo de Viana devido a atraso na chegada do corpo - Jornal de Notícias" Mon, 21 Sep 2020 17:32:00 GMT    "Lar de Ourique origina surto de 43 infetados com SARS-CoV-2 - RTP" Sun, 20 Sep 2020 19:51:00 GMT    "Ministra da Saúde no Telejornal. Marta Temido diz que confinamento tem "eficácia menos importante do que no passado" - RTP" Mon, 21 Sep 2020 20:23:00 GMT    "Euro a euro, para onde vão os milhões das subvenções de Bruxelas - ECO Economia Online" Mon, 21 Sep 2020 12:07:40 GMT    ""Ponto crítico" no Reino Unido. Especialistas vão fazer apelo público na TV - ZAP" Mon, 21 Sep 2020 11:40:32 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 2020-09-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-02-0778,9418.730.60079,3577,5078,9300:00:00
2005-02-0880,9031.786.40081,3878,7979,0700:00:00
2005-02-0978,7442.552.00081,9978,1081,0400:00:00
2005-02-1078,3639.036.40079,2876,6678,7200:00:00
2005-02-1181,2142.894.80081,7678,9479,8600:00:00
2005-02-1484,6345.409.40084,7982,0582,7300:00:00
2005-02-1588,4182.579.20089,0886,0086,6600:00:00
2005-02-1690,1358.544.40090,2087,3588,1500:00:00
2005-02-1787,8154.231.20090,8887,4590,6500:00:00
2005-02-1886,8141.544.80087,8686,2587,7400:00:00
2005-02-2285,2943.546.20088,3085,2986,3000:00:00
2005-02-2388,2348.042.20088,4585,5586,7200:00:00
2005-02-2488,9354.251.00089,3187,7388,4800:00:00
2005-02-2588,9932.696.80089,9188,1989,6200:00:00
2005-02-2844,8623.271.80045,1443,9644,6800:00:00
2005-03-0144,5016.721.00045,1144,1644,9900:00:00
2005-03-0244,1216.362.90044,8944,0844,2500:00:00
2005-03-0341,7950.416.20044,4141,2244,3700:00:00
2005-03-0442,8127.022.10043,0141,8542,7600:00:00
2005-03-0742,7516.094.00043,2542,3542,8000:00:00
2005-03-0840,5336.480.40042,1640,1041,9000:00:00
2005-03-0939,3547.230.90040,2838,8339,6400:00:00
2005-03-1039,8327.753.90040,2639,1039,5300:00:00
2005-03-1140,2722.601.10040,5939,8040,2100:00:00
2005-03-1440,3221.620.90040,7939,5240,5200:00:00
2005-03-1540,9618.164.60041,1440,2540,6400:00:00
2005-03-1641,1824.921.90042,3140,7841,2100:00:00
2005-03-1742,2528.640.00042,8841,3241,5300:00:00
2005-03-1842,9633.576.80043,4442,5043,3300:00:00
2005-03-2143,7019.326.00043,9742,8643,2900:00:00
2005-03-2242,8319.693.40043,9642,6843,7100:00:00
2005-03-2342,5521.779.40043,4042,0242,4500:00:00
2005-03-2442,5012.596.60043,0042,5042,9100:00:00
2005-03-2842,539.836.10042,9642,4742,7500:00:00
2005-03-2941,7516.477.00042,8341,5042,5600:00:00
2005-03-3042,8014.105.70042,8041,8242,0700:00:00
2005-03-3141,6722.719.10042,5241,5942,4500:00:00
2005-04-0140,8922.903.00042,1840,5742,0900:00:00
2005-04-0441,0920.714.80041,3140,1640,9900:00:00
2005-04-0541,8919.865.70042,2441,0941,2200:00:00
2005-04-0642,3314.815.20042,8142,1542,4000:00:00
2005-04-0743,5618.106.70043,7542,2542,3300:00:00
2005-04-0843,7423.212.50044,4543,5443,7000:00:00
2005-04-1141,9229.345.10044,2541,9144,1500:00:00
2005-04-1242,6635.037.90043,1942,0142,4900:00:00
2005-04-1341,0448.998.10042,9940,3942,9500:00:00
2005-04-1437,2698.328.30039,5636,8438,8100:00:00
2005-04-1535,3561.717.40037,2535,2836,6200:00:00
2005-04-1835,6247.399.20036,3034,0035,0000:00:00
2005-04-1937,0938.630.10037,4435,8736,6000:00:00
2005-04-2035,5133.754.70037,7435,4437,6600:00:00
2005-04-2137,1827.128.30037,2135,9036,4000:00:00
2005-04-2235,5029.968.90037,0034,9036,8400:00:00
2005-04-2536,9826.659.30037,0236,1136,4900:00:00
2005-04-2636,1928.946.70037,5136,1236,7800:00:00
2005-04-2735,9521.924.60036,3635,5135,8900:00:00
2005-04-2835,5420.539.50036,3435,2436,2900:00:00
2005-04-2936,0623.986.80036,2335,2236,1500:00:00
2005-05-0236,4316.640.00036,6536,0236,2100:00:00
2005-05-0336,2117.740.70036,7436,0336,4000:00:00
2005-05-0437,1516.006.30037,2036,1036,1100:00:00
2005-05-0536,6813.834.50037,2736,4737,2500:00:00
2005-05-0637,2411.651.70037,3336,7936,8900:00:00
2005-05-0936,9712.703.40037,4536,7537,2800:00:00
2005-05-1036,4215.723.70037,2536,3336,7500:00:00
2005-05-1135,6172.927.90035,6733,1135,2000:00:00
2005-05-1234,1334.651.50035,5934,0035,4200:00:00
2005-05-1334,7725.096.90035,2334,0734,2000:00:00
2005-05-1635,5516.939.10035,7034,5334,5600:00:00
2005-05-1735,3621.012.30035,4634,5435,1400:00:00
2005-05-1835,8422.740.10037,5634,9935,4500:00:00
2005-05-1937,5528.327.20037,6835,7835,7800:00:00
2005-05-2037,5516.166.10037,6537,1937,2500:00:00
2005-05-2339,7637.234.80039,9037,8537,8500:00:00
2005-05-2439,7021.195.00039,9939,0339,4500:00:00
2005-05-2539,7814.143.10039,9539,3239,5000:00:00
2005-05-2640,7418.768.60040,9439,9439,9400:00:00
2005-05-2740,5611.286.00040,7940,0140,6400:00:00
2005-05-3139,7614.435.90040,7439,5840,6600:00:00
2005-06-0140,3016.207.60040,7639,8639,8900:00:00
2005-06-0240,0413.356.20040,3239,6040,0500:00:00
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