Última Hora: "Algarve em alerta amarelo e as imagens recentes de Tavira 'debaixo' de água - Postal do Algarve" Sat, 28 Nov 2020 17:46:31 GMT    "Marcelo quer regras para o Natal definidas na próxima semana - ZAP - ZAP" Fri, 27 Nov 2020 21:45:00 GMT    "Quinze novos casos de covid-19 na Madeira - DNoticias" Sat, 28 Nov 2020 20:14:00 GMT    "Web Summit: Paddy Cosgrave finta 11 milhões e dá "conselho caviar" - ZAP" Sat, 28 Nov 2020 12:45:00 GMT    "Congresso PCP. Novo comité central eleito com 98,5% dos votos - RTP" Sat, 28 Nov 2020 20:17:00 GMT    "Trump gasta 3 milhões em recontagem que, no final, acabou por dar ainda mais votos a Biden - Observador" Sat, 28 Nov 2020 18:44:57 GMT   "87 mortos e 4868 infetados por coronavírus nas últimas 24 horas em Portugal - Correio da Manhã" Sat, 28 Nov 2020 14:13:35 GMT    "Número de óbitos é elevado mas outros indicadores parecem ser promissores - Sol" Sat, 28 Nov 2020 15:05:45 GMT    "Alianças à esquerda. Geringonça está coxa mas não vai cair - Diário de Notícias - Lisboa" Sat, 28 Nov 2020 01:03:45 GMT    "?Basta! Portugal não é uma república das bananas?, atira Rio sobre o Novo Banco - Expresso" Fri, 27 Nov 2020 12:38:00 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 2020-11-29
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-05-1664,9833.455.00068,2564,7568,1000:00:00
2006-05-1765,2626.935.50065,7064,0764,7100:00:00
2006-05-1863,1823.515.80066,2663,1265,6800:00:00
2006-05-1964,5135.209.50064,8862,8263,2600:00:00
2006-05-2263,3825.677.70063,9962,7763,8700:00:00
2006-05-2363,1524.800.50065,1963,0064,8600:00:00
2006-05-2463,3432.715.40063,6561,5662,9900:00:00
2006-05-2564,3316.549.00064,4563,2964,2600:00:00
2006-05-2663,5515.462.50064,5663,1464,3100:00:00
2006-05-3061,2220.121.50063,3061,2263,2900:00:00
2006-05-3159,7745.749.20061,7958,6961,7600:00:00
2006-06-0162,1733.661.00062,2859,5259,8500:00:00
2006-06-0261,6624.492.40063,1060,8862,9900:00:00
2006-06-0560,0021.635.20061,1559,9761,1500:00:00
2006-06-0659,7225.929.90060,6358,9160,2200:00:00
2006-06-0758,5626.803.80060,4058,3560,1000:00:00
2006-06-0860,7649.910.10060,9357,1558,4400:00:00
2006-06-0959,2427.708.50061,5659,1061,1800:00:00
2006-06-1257,0025.635.20059,7356,9659,4000:00:00
2006-06-1358,3338.594.40059,1057,3657,6100:00:00
2006-06-1457,6131.362.00058,7856,6958,2800:00:00
2006-06-1559,3842.513.70059,7456,7557,3000:00:00
2006-06-1657,5629.932.20059,1957,5258,9600:00:00
2006-06-1957,2025.163.40058,1857,0057,8300:00:00
2006-06-2057,4724.034.80058,3557,2957,6100:00:00
2006-06-2157,8630.832.00058,7157,3057,7400:00:00
2006-06-2259,5834.486.90059,7558,0758,2000:00:00
2006-06-2358,8323.578.70060,1758,7359,7200:00:00
2006-06-2658,9916.662.00059,2058,3759,1700:00:00
2006-06-2757,4319.664.70059,2257,4059,0900:00:00
2006-06-2856,0230.382.30057,3055,4157,2900:00:00
2006-06-2958,9731.192.80059,0956,3956,7600:00:00
2006-06-3057,2726.417.70057,7556,5057,5900:00:00
2006-07-0357,956.956.10058,1857,3457,5200:00:00
2006-07-0557,0018.508.60057,6056,5657,1500:00:00
2006-07-0655,7722.614.60057,4055,6157,0900:00:00
2006-07-0755,4028.548.60056,5554,6755,4800:00:00
2006-07-1055,0018.905.20056,4954,5055,7000:00:00
2006-07-1155,6529.465.10055,9954,5355,1100:00:00
2006-07-1252,9633.118.90055,2452,9255,1700:00:00
2006-07-1352,2544.639.50054,1251,4152,0300:00:00
2006-07-1450,6735.465.60052,8950,1652,5000:00:00
2006-07-1752,3736.590.80053,1151,6551,7300:00:00
2006-07-1852,9035.730.30053,8551,8553,1600:00:00
2006-07-1954,1049.669.40055,0852,3652,9600:00:00
2006-07-2060,5070.433.80061,5959,7260,9600:00:00
2006-07-2160,7231.853.30061,1559,6459,8200:00:00
2006-07-2461,4225.816.30062,1060,4361,2600:00:00
2006-07-2561,9321.038.20062,0960,7861,7800:00:00
2006-07-2663,8732.086.70064,6461,6862,0000:00:00
2006-07-2763,4026.251.60065,0262,8664,5000:00:00
2006-07-2865,5924.696.70065,6863,5063,9400:00:00
2006-07-3167,9631.887.20068,6366,2866,8300:00:00
2006-08-0167,1825.420.20067,9365,9467,2200:00:00
2006-08-0268,1619.670.30068,6867,5167,6500:00:00
2006-08-0369,5930.037.30070,0067,8167,9100:00:00
2006-08-0468,3066.173.80068,6164,9667,0500:00:00
2006-08-0767,2144.482.60069,6066,3167,7200:00:00
2006-08-0864,7835.638.00067,1164,5167,0900:00:00
2006-08-0963,5934.137.10065,6063,4065,4300:00:00
2006-08-1064,0724.920.00064,8162,7063,2500:00:00
2006-08-1163,6527.768.90064,1362,5863,2300:00:00
2006-08-1463,9425.629.30065,2263,6064,0500:00:00
2006-08-1566,4530.762.60066,5064,8065,3400:00:00
2006-08-1667,9827.903.00068,0766,3367,1000:00:00
2006-08-1767,5920.755.30068,6667,1868,0000:00:00
2006-08-1867,9119.155.50068,4067,2667,7100:00:00
2006-08-2166,5618.793.80067,3166,1567,3000:00:00
2006-08-2267,6220.606.00068,3266,5066,6800:00:00
2006-08-2367,3119.152.10068,6566,9468,0000:00:00
2006-08-2467,8123.399.70068,1966,2767,8900:00:00
2006-08-2568,7519.427.10069,0567,3167,3400:00:00
2006-08-2866,9826.362.90068,6166,6868,5000:00:00
2006-08-2966,4833.833.30067,2665,1266,9900:00:00
2006-08-3066,9624.290.80067,8266,6867,3400:00:00
2006-08-3167,8520.524.90068,3066,6667,2800:00:00
2006-09-0168,3814.589.10068,6567,8268,4800:00:00
2006-09-0571,4836.159.20071,5068,5568,9700:00:00
2006-09-0670,0334.789.40071,6969,7071,0800:00:00
2006-09-0772,8045.284.20073,4870,2570,6000:00:00
2006-09-0872,5231.997.20073,5771,9173,3700:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 


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