Última Hora: "Mais 67 mortos e 5444 casos de covid-19 em Portugal, maioria a Norte - Jornal de Notícias" Fri, 27 Nov 2020 15:21:00 GMT    "Covid-19: Marcelo diz que é ?uma ideia tonta? que vacinação não priorize os mais idosos - jm-madeira.pt" Fri, 27 Nov 2020 14:37:00 GMT    "Ladrões sequestram idoso e mulher em assalto a residência em Barcelos - O MINHO" Fri, 27 Nov 2020 12:33:33 GMT    "Covid-19. O que pode fazer durante o atual estado de emergência? Quais as principais restrições? - Expresso" Fri, 27 Nov 2020 12:07:00 GMT    "Congresso PCP. Quem é quem no tabuleiro de xadrez que se joga este fim de semana - Observador" Fri, 27 Nov 2020 07:50:00 GMT    "Portugal volta a brilhar nos ?Óscares? do Turismo mas perde título de melhor destino do mundo - SAPO Viagens" Fri, 27 Nov 2020 19:01:00 GMT   "Deputado do PSD acusa PS de negociar com o Chega. Rui Rio reage - Jornal Económico" Fri, 27 Nov 2020 14:15:00 GMT    "No limite, Ljubomir Stanisic entra em greve de fome como protesto contra o governo - Flash" Fri, 27 Nov 2020 18:20:00 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    "Plano de vacinação. Costa garante ser inadmissível "desistir de proteger a vida em função da idade" - RTP" Fri, 27 Nov 2020 15:24:00 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
2000-04-27126,7511.678.000127,00116,58117,1900:00:00
2000-04-28124,068.932.400127,50121,31127,1200:00:00
2000-05-01124,318.100.000125,12121,87124,8700:00:00
2000-05-02117,878.446.400126,25117,50123,2500:00:00
2000-05-03115,0617.500.000121,25111,62118,9400:00:00
2000-05-04110,6914.284.400115,25110,56115,1200:00:00
2000-05-05113,1210.160.000114,75110,72110,8100:00:00
2000-05-08110,126.605.600113,69110,00112,0900:00:00
2000-05-09105,4411.685.600111,25104,87110,3100:00:00
2000-05-1099,3119.127.600105,0098,75104,0600:00:00
2000-05-11102,8117.852.400104,2599,00101,3700:00:00
2000-05-12107,6210.962.000110,50104,77106,0000:00:00
2000-05-15101,0024.252.000108,06100,12108,0600:00:00
2000-05-16105,6915.736.400109,06102,75104,5200:00:00
2000-05-17101,3714.227.600103,69100,37103,6200:00:00
2000-05-18100,7513.365.600104,94100,62103,0000:00:00
2000-05-1994,0026.459.20099,2593,3799,2500:00:00
2000-05-2289,9426.995.20093,7586,0093,7500:00:00
2000-05-2385,8118.488.00093,3785,6290,5000:00:00
2000-05-2487,6924.248.00089,7583,0086,1900:00:00
2000-05-2587,2714.530.80092,6686,0088,5000:00:00
2000-05-2686,376.486.40089,8785,2588,0000:00:00
2000-05-3087,5625.481.20088,1281,7587,6200:00:00
2000-05-3184,0015.483.60091,2583,8186,8700:00:00
2000-06-0189,1232.280.00089,5680,3781,7500:00:00
2000-06-0292,5628.336.40099,7589,0093,7500:00:00
2000-06-0591,3111.582.00095,2589,6993,3100:00:00
2000-06-0692,8718.771.20096,7590,3191,9700:00:00
2000-06-0796,5612.056.80097,0091,6293,6200:00:00
2000-06-0894,818.540.80098,5093,1297,6200:00:00
2000-06-0995,759.020.00097,9494,3796,7500:00:00
2000-06-1291,1910.374.40096,4490,8796,3700:00:00
2000-06-1394,5012.570.00094,6988,1991,1900:00:00
2000-06-1490,449.925.20096,2590,1294,6900:00:00
2000-06-1592,378.898.80093,3789,0091,2500:00:00
2000-06-1691,1910.842.40093,7589,0693,5000:00:00
2000-06-1996,6214.089.20097,8789,8190,5600:00:00
2000-06-20101,2517.922.000103,9498,3798,5000:00:00
2000-06-2155,6317.500.00056,9450,3150,5000:00:00
2000-06-2253,7516.706.20057,6353,5655,7500:00:00
2000-06-2351,697.320.40054,6350,8153,7800:00:00
2000-06-2654,136.631.00054,7552,1352,5000:00:00
2000-06-2751,757.270.60055,5051,6353,7800:00:00
2000-06-2854,4410.235.00055,3851,5053,3100:00:00
2000-06-2951,257.281.20053,9451,0653,0600:00:00
2000-06-3052,3811.550.00054,9451,6952,8100:00:00
2000-07-0353,312.535.00054,3152,1352,1300:00:00
2000-07-0551,639.478.80055,1950,7553,2500:00:00
2000-07-0651,8111.063.80052,9449,6352,5000:00:00
2000-07-0754,449.422.60054,8152,1352,5900:00:00
2000-07-1057,1314.211.00058,2553,7554,0900:00:00
2000-07-1156,9412.783.20059,2555,4457,0000:00:00
2000-07-1258,888.057.60058,9456,3858,1300:00:00
2000-07-1356,5015.925.60060,6354,7558,5000:00:00
2000-07-1457,696.804.40059,0056,8857,1300:00:00
2000-07-1758,319.289.00058,8157,1358,2500:00:00
2000-07-1857,2511.378.20058,8856,8858,5000:00:00
2000-07-1952,6916.359.60056,8151,7555,1900:00:00
2000-07-2055,1316.631.80057,0654,1355,0000:00:00
2000-07-2153,567.013.20055,6352,9454,3600:00:00
2000-07-2448,6914.720.60052,8847,5052,5600:00:00
2000-07-2550,067.567.20050,6349,0650,3100:00:00
2000-07-2650,067.526.20051,2549,2549,8400:00:00
2000-07-2752,0010.543.80053,2549,8850,0000:00:00
2000-07-2848,318.505.40052,5046,8852,2800:00:00
2000-07-3150,815.550.00051,6348,7549,1600:00:00
2000-08-0149,314.904.60051,1649,2550,3100:00:00
2000-08-0247,255.808.80049,9447,1949,0000:00:00
2000-08-0348,0012.150.00048,0644,2545,5600:00:00
2000-08-0447,389.406.80051,2546,3149,4700:00:00
2000-08-0747,946.697.20049,0647,1947,8800:00:00
2000-08-0846,756.315.40048,0046,3147,9400:00:00
2000-08-0947,5013.569.00048,4447,2548,1300:00:00
2000-08-1047,568.995.40048,4447,3848,0000:00:00
2000-08-1147,698.503.20048,0045,5646,8400:00:00
2000-08-1447,065.603.40047,6946,3147,5900:00:00
2000-08-1546,694.089.00047,9446,5047,2500:00:00
2000-08-1648,505.137.60049,0046,8146,8800:00:00
2000-08-1751,449.683.40052,4448,3148,3800:00:00
2000-08-1850,006.798.80051,8149,8851,3800:00:00
2000-08-2150,504.803.80051,5649,6350,2500:00:00
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