Última Hora: ""Talvez a história de Rui Pinto possa ser do interesse da Web Summit" - Bancada" Thu, 26 Nov 2020 15:35:00 GMT    "Covid-19 em Portugal: número de internados em cuidados intensivos desce após 13 dias a subir - PÚBLICO" Thu, 26 Nov 2020 15:41:00 GMT    "Jovem assassinado com dois tiros na cabeça no Porto - Correio da Manhã" Fri, 27 Nov 2020 01:30:52 GMT    "Carlos Carvalhas e Arménio Carlos deixam comité central do PCP - Jornal Económico" Thu, 26 Nov 2020 10:52:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Fri, 27 Nov 2020 09:29:00 GMT    "Costa: Tudo faremos para que aqueles que quiseram brincar com fogo não queimem o país - Jornal de Negócios" Thu, 26 Nov 2020 15:47:00 GMT    "Proibido circular entre concelhos das 23h de hoje às 5h de quarta-feira - Notícias ao Minuto" Fri, 27 Nov 2020 06:13:00 GMT   "Doentes graves, utentes de lares e profissionais de saúde. Estes deverão ser os primeiros a receber a vacina contra a Covid-19 - Observador" Thu, 26 Nov 2020 22:42:00 GMT    "Covid-19: proibição de circular entre concelhos começa hoje e estende-se até quarta-feira - TVI24" Fri, 27 Nov 2020 06:00:00 GMT    "Marta Temido em entrevista. Ainda há mais de meio milhão de vacinas da gripe para administrar - PÚBLICO" Thu, 26 Nov 2020 06:00:00 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 2020-11-27
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-01-2076,0940.527.10080,0475,8379,2800:00:00
2006-01-2377,6737.847.50079,5676,0076,1000:00:00
2006-01-2476,0440.794.80079,4275,7778,7600:00:00
2006-01-2574,2045.563.80077,5073,2577,3900:00:00
2006-01-2672,3342.192.40075,4371,9374,5300:00:00
2006-01-2772,0334.066.60073,6071,1072,9500:00:00
2006-01-3075,0049.942.90076,6070,8771,1700:00:00
2006-01-3175,5132.626.50076,3473,7575,5000:00:00
2006-02-0175,4218.613.80076,4674,6474,9500:00:00
2006-02-0272,1025.261.50075,3672,0575,1000:00:00
2006-02-0371,8524.718.70072,7971,0472,2400:00:00
2006-02-0667,3058.991.70072,5166,7472,0200:00:00
2006-02-0767,6049.601.10069,4866,6868,2700:00:00
2006-02-0868,8134.039.80069,0866,0068,4900:00:00
2006-02-0964,9541.063.00069,2364,5369,1000:00:00
2006-02-1067,3162.874.20067,6762,9065,1800:00:00
2006-02-1364,7131.553.50066,7564,6466,6300:00:00
2006-02-1467,6441.462.10068,1065,0065,1000:00:00
2006-02-1569,2241.420.40069,6266,7567,1600:00:00
2006-02-1670,5733.863.40071,0169,4869,9100:00:00
2006-02-1770,2920.571.40070,8969,6170,3000:00:00
2006-02-2169,0827.843.10070,8068,6870,5900:00:00
2006-02-2271,3234.937.10071,6768,0069,0000:00:00
2006-02-2371,7530.604.20073,0071,4371,7900:00:00
2006-02-2471,4619.098.00072,8971,2072,1400:00:00
2006-02-2770,9928.258.60072,1270,6571,9900:00:00
2006-02-2868,4945.249.30072,4068,1071,5800:00:00
2006-03-0169,1027.279.20069,4968,0268,8400:00:00
2006-03-0269,6122.331.20069,9968,6768,9900:00:00
2006-03-0367,7226.345.30069,9167,5369,4000:00:00
2006-03-0665,4832.595.20067,7264,9467,6900:00:00
2006-03-0766,3131.174.20066,9065,0865,7600:00:00
2006-03-0865,6623.330.40067,2065,3566,2900:00:00
2006-03-0963,9328.546.60066,4763,8165,9800:00:00
2006-03-1063,1937.255.10064,4962,4564,0500:00:00
2006-03-1365,6830.756.70066,2864,7965,0500:00:00
2006-03-1467,3222.929.30067,3265,5065,7700:00:00
2006-03-1566,2331.857.00068,0465,5267,7100:00:00
2006-03-1664,3126.772.80066,9064,3066,8500:00:00
2006-03-1764,6629.001.50065,5464,1164,7500:00:00
2006-03-2063,9921.622.90065,4663,8765,2200:00:00
2006-03-2161,8147.991.70064,3461,3964,2900:00:00
2006-03-2261,6748.067.70063,2561,2762,1600:00:00
2006-03-2360,1650.993.80061,9059,6161,8200:00:00
2006-03-2459,9638.285.00060,9459,0360,2500:00:00
2006-03-2759,5139.574.00061,3859,4060,3500:00:00
2006-03-2858,7148.940.10060,1458,2559,6300:00:00
2006-03-2962,3383.815.50062,5257,6759,1300:00:00
2006-03-3062,7549.666.10063,3061,5362,8200:00:00
2006-03-3162,7229.119.90063,6162,2463,2500:00:00
2006-04-0362,6529.135.40064,1262,6163,6700:00:00
2006-04-0461,1733.283.00062,2261,0562,1000:00:00
2006-04-0567,2179.764.60067,2164,1564,7100:00:00
2006-04-0671,2495.134.60072,0568,2068,3000:00:00
2006-04-0769,7955.187.10071,2168,4770,9300:00:00
2006-04-1068,6732.268.40070,9368,4570,2900:00:00
2006-04-1167,9933.547.00069,3067,0768,9900:00:00
2006-04-1266,7126.424.80068,1766,3068,0100:00:00
2006-04-1366,4726.238.50067,4465,8166,3400:00:00
2006-04-1764,8125.783.50066,8464,3566,5100:00:00
2006-04-1866,2228.387.30066,4764,7965,0400:00:00
2006-04-1965,6538.786.90067,0065,4766,8200:00:00
2006-04-2067,6359.535.10070,0066,2069,5100:00:00
2006-04-2167,0428.178.10068,6466,4768,1900:00:00
2006-04-2465,7525.251.00066,9265,5066,8500:00:00
2006-04-2566,1718.895.10066,5965,5665,9600:00:00
2006-04-2668,1525.388.80068,2866,4066,6500:00:00
2006-04-2769,3630.212.40069,8667,3567,7300:00:00
2006-04-2870,3927.144.20071,3069,2069,3800:00:00
2006-05-0169,6026.799.30071,5469,1670,7700:00:00
2006-05-0271,6227.559.40071,9870,1170,1500:00:00
2006-05-0371,1424.535.40071,9570,1871,8300:00:00
2006-05-0471,1330.729.30072,8970,4671,2200:00:00
2006-05-0571,8920.139.70072,2571,1571,8600:00:00
2006-05-0871,8921.244.70073,8071,7272,9900:00:00
2006-05-0971,0318.988.10072,5670,6271,8200:00:00
2006-05-1070,6016.424.60071,3369,6171,2900:00:00
2006-05-1168,1529.024.60070,8467,5570,7900:00:00
2006-05-1267,7022.920.50068,6966,8667,8500:00:00
2006-05-1567,7918.899.20068,3867,1267,3700:00:00
2006-05-1664,9833.455.00068,2564,7568,1000:00:00
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