Última Hora: "Orçamento do Estado para 2021 aprovado no Parlamento - RTP" Thu, 26 Nov 2020 20:26:00 GMT    "DGS coloca idosos no fim das prioridades no acesso à vacina contra a Covid-19 - Correio da Manhã" Thu, 26 Nov 2020 22:31:00 GMT    "Mais mortes e mais casos positivos em Portugal - A Bola" Thu, 26 Nov 2020 14:51:48 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    "Marta Temido: "Não vamos poder ter um Natal igual ao dos anos anteriores" - Jornal de Notícias" Wed, 25 Nov 2020 16:57:00 GMT    "Congresso PCP. Carlos Carvalhas, Agostinho Lopes e Carlos Gonçalves de saída do comité central - Observador" Thu, 26 Nov 2020 06:39:00 GMT    "Líder do sector automóvel diz que ?se calhar é preciso invadir Lisboa? - PÚBLICO" Thu, 26 Nov 2020 16:57:00 GMT    "Doentes graves entre 50 e 75 anos, residentes em lares e profissionais de saúde deverão ser os primeiros a vacinar. São cerca de 750 mil - PÚBLICO" Thu, 26 Nov 2020 23:03:00 GMT    ""Fez a tripla de quem não tem espinha dorsal". Bloco critica mudanças de voto de Ventura no Novo Banco - Jornal Económico" Thu, 26 Nov 2020 14:31:00 GMT    "?Trapalhada? do PSD Madeira incomoda Ferro Rodrigues - jm-madeira.pt" Thu, 26 Nov 2020 12:49:00 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 2020-11-27
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-09-2653,8419.520.10054,5653,3254,0300:00:00
2005-09-2753,4412.203.70054,2453,4353,9200:00:00
2005-09-2851,0840.198.00053,1150,5953,0700:00:00
2005-09-2952,3422.744.50052,5950,8151,2300:00:00
2005-09-3053,6118.986.90053,6551,8852,3300:00:00
2005-10-0354,4418.126.90054,5453,6854,1600:00:00
2005-10-0453,7519.266.40055,3553,6454,9500:00:00
2005-10-0552,7821.813.20054,3652,7554,3300:00:00
2005-10-0651,7027.054.90053,4950,8753,2000:00:00
2005-10-0751,3024.210.10051,9350,5551,7200:00:00
2005-10-1050,3718.125.20051,9150,2851,7600:00:00
2005-10-1151,5943.781.60051,8750,4051,2300:00:00
2005-10-1249,2596.338.80050,3047,8748,6500:00:00
2005-10-1353,7466.627.70053,9549,2749,4400:00:00
2005-10-1454,0036.984.00054,3552,7954,0300:00:00
2005-10-1753,4422.029.80054,2352,6853,9800:00:00
2005-10-1852,2121.771.00053,9552,2053,2500:00:00
2005-10-1954,9436.024.40054,9651,2152,0700:00:00
2005-10-2056,1448.491.50056,5054,3554,4700:00:00
2005-10-2155,6628.454.50056,9855,3656,8400:00:00
2005-10-2456,7921.776.90056,7955,0955,2500:00:00
2005-10-2556,1016.611.70056,8555,6956,4000:00:00
2005-10-2657,0322.556.90057,5655,9256,2800:00:00
2005-10-2755,4114.697.90057,0155,4156,9900:00:00
2005-10-2854,4727.492.40056,4354,1756,0400:00:00
2005-10-3157,5933.601.60057,9854,7555,2000:00:00
2005-11-0157,5026.774.50058,1456,8757,2400:00:00
2005-11-0259,9530.609.30060,0057,6057,7200:00:00
2005-11-0361,8531.585.10062,3260,0760,2600:00:00
2005-11-0461,1531.358.40061,2459,6260,3500:00:00
2005-11-0760,2322.815.40061,6760,1460,8500:00:00
2005-11-0859,9016.920.20060,3859,1059,9500:00:00
2005-11-0960,1119.747.50061,2160,0060,0000:00:00
2005-11-1061,1823.762.30061,2059,0160,6400:00:00
2005-11-1161,5415.194.60062,1161,3461,5400:00:00
2005-11-1461,4513.211.90061,9860,9161,5400:00:00
2005-11-1562,2819.172.90063,0861,4661,6000:00:00
2005-11-1664,9528.018.40065,0663,0963,1500:00:00
2005-11-1764,5224.150.20065,8864,2565,5900:00:00
2005-11-1864,5618.748.70065,4364,3765,3100:00:00
2005-11-2164,9618.275.40065,1963,7264,8200:00:00
2005-11-2266,5219.295.80066,7664,5264,8400:00:00
2005-11-2367,1117.351.90067,9866,6966,8800:00:00
2005-11-2569,3414.107.60069,5467,5067,6600:00:00
2005-11-2869,6636.375.70071,0769,0770,7200:00:00
2005-11-2968,1031.836.90070,3067,3569,9900:00:00
2005-11-3067,8221.274.10068,8567,5268,4300:00:00
2005-12-0171,6029.031.90071,7368,8168,9500:00:00
2005-12-0272,6331.991.50072,7470,7072,2700:00:00
2005-12-0571,8220.845.40072,5371,4971,9500:00:00
2005-12-0674,0530.608.20074,8373,3573,9300:00:00
2005-12-0773,9524.266.60074,4673,1274,2300:00:00
2005-12-0874,0828.231.50074,1772,6073,2000:00:00
2005-12-0974,3319.835.80074,5973,3574,2100:00:00
2005-12-1274,9118.749.80075,3574,5674,8700:00:00
2005-12-1374,9817.636.30075,4674,2174,8500:00:00
2005-12-1472,0151.811.30073,3070,2772,5300:00:00
2005-12-1572,1820.041.50072,8671,3572,6800:00:00
2005-12-1671,1123.970.40072,3071,0672,1400:00:00
2005-12-1971,3818.903.40072,6071,0471,1100:00:00
2005-12-2072,1117.111.00072,3871,1271,6300:00:00
2005-12-2173,5016.990.60073,6172,5472,6000:00:00
2005-12-2274,0213.236.10074,4973,6073,9100:00:00
2005-12-2373,358.209.20074,2673,3074,1700:00:00
2005-12-2774,2321.092.50075,1873,9574,0000:00:00
2005-12-2873,5714.218.40074,7673,3274,4700:00:00
2005-12-2971,4517.500.90073,8271,4273,7800:00:00
2005-12-3071,8922.295.10072,4370,3470,9100:00:00
2006-01-0374,7528.829.80074,7572,2572,3800:00:00
2006-01-0474,9722.128.70075,9874,5075,1300:00:00
2006-01-0574,3816.050.80074,9073,7574,8300:00:00
2006-01-0676,3025.159.20076,7074,5575,2500:00:00
2006-01-0976,0524.108.60077,2075,7476,7300:00:00
2006-01-1080,8681.423.90081,8975,8376,2500:00:00
2006-01-1183,9053.349.80084,8082,5983,8400:00:00
2006-01-1284,2945.743.20086,4083,6284,9700:00:00
2006-01-1385,5927.725.20086,0184,6084,9900:00:00
2006-01-1784,7129.843.70086,3883,8785,7000:00:00
2006-01-1882,4942.879.90084,0581,8583,0800:00:00
2006-01-1979,0460.566.00081,6678,7481,2500:00:00
2006-01-2076,0940.527.10080,0475,8379,2800:00:00
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