Última Hora: "Fundo de Resolução impedido pelo Parlamento de colocar 1 cêntimo no Novo Banco. E agora? - Expresso" Thu, 26 Nov 2020 00:25:00 GMT   "Orçamento do Estado para 2021 aprovado no Parlamento - RTP" Thu, 26 Nov 2020 16:45:00 GMT    "João Ferreira dá nas vistas: «FC Porto estava interessado mas tinha o Benfica no coração» - Record" Wed, 25 Nov 2020 18:55:00 GMT    "Advogados e contabilistas visados na operação da PJ contra fraude em fundos europeus - Jornal de Notícias" Thu, 26 Nov 2020 11:24:00 GMT    "Carlos Carvalhas, Arménio Carlos e Agostinho Lopes saem do Comité Central do PCP - PÚBLICO" Thu, 26 Nov 2020 11:07:00 GMT    "Descontos até 75% nas ex-SCUT aprovados hoje... já em janeiro - Pplware" Thu, 26 Nov 2020 14:58:00 GMT    "Mais de seis mil casos de covid-19 no terceiro pior dia em número de mortos - Jornal de Notícias" Thu, 26 Nov 2020 14:33:00 GMT    "?Podemos ir até 1000 camas em cuidados intensivos para covid-19, mas com prejuízo para outras doenças? - PÚBLICO" Thu, 26 Nov 2020 06:00:00 GMT    "Governo abre guerra com setor automóvel por causa de híbridos - Jornal de Negócios" Wed, 25 Nov 2020 23:10:00 GMT    "Web Summit ponderou mudar-se para a Ásia, mas fica em Lisboa sem abdicar dos 11 milhões do Estado - PÚBLICO" Wed, 25 Nov 2020 21:00:00 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 2020-11-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-06-0240,0413.356.20040,3239,6040,0500:00:00
2005-06-0338,2434.173.90038,5837,7738,1600:00:00
2005-06-0637,9228.998.80038,6337,5638,3300:00:00
2005-06-0736,5426.616.60037,7336,4537,6000:00:00
2005-06-0836,9214.428.80037,2536,5736,6300:00:00
2005-06-0937,6513.937.70037,9436,8237,0000:00:00
2005-06-1035,8124.247.60037,4035,5237,4000:00:00
2005-06-1335,9015.563.30036,6135,8235,8900:00:00
2005-06-1436,0012.423.10036,1535,7535,9200:00:00
2005-06-1537,1320.119.40037,3036,3036,8700:00:00
2005-06-1637,9819.559.80038,0836,8237,1900:00:00
2005-06-1738,3121.290.20038,5437,8338,4700:00:00
2005-06-2037,6111.561.30038,0937,4537,8500:00:00
2005-06-2137,8613.233.10038,1937,3837,7200:00:00
2005-06-2238,5515.175.90038,6038,1438,2600:00:00
2005-06-2338,8924.080.50039,7838,6538,8300:00:00
2005-06-2437,7614.668.20039,1237,6839,0900:00:00
2005-06-2737,1021.434.70038,1036,6836,8400:00:00
2005-06-2837,3112.510.70037,5937,1737,4900:00:00
2005-06-2936,3716.012.80037,2936,1237,2300:00:00
2005-06-3036,8114.942.50037,1636,3136,6100:00:00
2005-07-0136,508.928.60036,9736,2936,8300:00:00
2005-07-0537,9816.223.90038,1536,5036,5500:00:00
2005-07-0637,3914.093.80038,1637,2037,7100:00:00
2005-07-0737,6313.704.40037,7636,8036,8100:00:00
2005-07-0838,2510.383.40038,2837,4737,8700:00:00
2005-07-1138,1013.885.30038,6537,7838,3700:00:00
2005-07-1238,2413.822.80038,4037,9138,2300:00:00
2005-07-1338,3524.458.40038,5037,9038,2900:00:00
2005-07-1440,7574.859.30042,0140,2340,7900:00:00
2005-07-1541,5524.560.10041,5740,4640,9700:00:00
2005-07-1841,4920.939.20042,1041,3741,4100:00:00
2005-07-1943,1923.966.50043,2341,0741,5200:00:00
2005-07-2043,6316.192.70043,8042,6542,8600:00:00
2005-07-2143,2914.438.00044,0442,9043,7000:00:00
2005-07-2244,0010.753.80044,0043,3943,4400:00:00
2005-07-2543,8110.522.40044,2843,7343,9900:00:00
2005-07-2643,639.592.60044,1143,3644,0100:00:00
2005-07-2743,9910.133.90044,0742,6743,8300:00:00
2005-07-2843,808.975.40044,0043,3043,8500:00:00
2005-07-2942,6520.074.30044,3842,2643,5600:00:00
2005-08-0142,7511.223.20043,0842,0842,5700:00:00
2005-08-0243,1910.602.70043,5042,6142,8900:00:00
2005-08-0343,229.225.80043,3142,7743,1900:00:00
2005-08-0442,719.618.00043,0042,2942,8900:00:00
2005-08-0542,998.640.40043,3642,0242,4900:00:00
2005-08-0842,656.299.40043,2542,6143,0000:00:00
2005-08-0943,8213.601.40043,8942,9142,9300:00:00
2005-08-1043,3812.890.90044,3943,3144,0000:00:00
2005-08-1144,009.713.70044,1243,2543,3900:00:00
2005-08-1246,1032.715.60046,2243,3643,4600:00:00
2005-08-1547,6838.811.70048,3346,4546,4800:00:00
2005-08-1646,2519.200.80047,5046,2147,3900:00:00
2005-08-1747,1517.847.30047,4446,3746,4000:00:00
2005-08-1846,3015.805.70047,0045,7546,9100:00:00
2005-08-1945,8313.448.90046,7045,7746,2800:00:00
2005-08-2245,8713.847.60046,7545,2646,1500:00:00
2005-08-2345,7410.557.30046,1045,3245,8500:00:00
2005-08-2445,7720.431.10047,1245,5945,6000:00:00
2005-08-2546,069.866.20046,4945,8146,1200:00:00
2005-08-2645,749.323.50046,3445,3646,1200:00:00
2005-08-2945,849.153.40046,0345,2645,2700:00:00
2005-08-3046,5718.527.20046,7945,9245,9900:00:00
2005-08-3146,8914.391.30047,0346,2746,8600:00:00
2005-09-0146,2612.727.40047,1746,0947,0000:00:00
2005-09-0246,227.942.10046,8046,1246,3000:00:00
2005-09-0648,8029.236.40048,8846,5546,7000:00:00
2005-09-0748,6834.395.50049,4047,9249,0500:00:00
2005-09-0849,7825.094.30050,1249,1449,3500:00:00
2005-09-0951,3121.987.20051,3549,7950,0700:00:00
2005-09-1251,4016.171.30051,6350,5851,1000:00:00
2005-09-1350,8217.603.00051,2950,3251,0200:00:00
2005-09-1449,6116.943.80051,1949,4651,0600:00:00
2005-09-1549,8714.827.00050,1849,3350,0000:00:00
2005-09-1651,2121.107.30051,2149,9550,2300:00:00
2005-09-1952,6427.990.40052,8951,0551,0500:00:00
2005-09-2053,1929.279.60053,8152,9252,9900:00:00
2005-09-2152,1115.526.70053,0551,8652,9600:00:00
2005-09-2251,9016.561.70052,4751,3251,8800:00:00
2005-09-2353,2019.944.90053,5051,8452,1000:00:00
2005-09-2653,8419.520.10054,5653,3254,0300:00:00
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