Última Hora: "Governo abre guerra com setor automóvel por causa de híbridos - Jornal de Negócios" Wed, 25 Nov 2020 23:10:00 GMT    "Fundo de Resolução impedido pelo Parlamento de colocar 1 cêntimo no Novo Banco. E agora? - Expresso" Thu, 26 Nov 2020 00:25:00 GMT    "Descontos até 75% nas ex-SCUT aprovados hoje... já em janeiro - Pplware" Thu, 26 Nov 2020 14:58:00 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    "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    "Advogados e contabilistas visados na operação da PJ contra fraude em fundos europeus - Jornal de Notícias" Thu, 26 Nov 2020 11:24:00 GMT   "Orçamento do Estado para 2021 aprovado no Parlamento - RTP" Thu, 26 Nov 2020 16:45:00 GMT    "Carlos Carvalhas, Arménio Carlos e Agostinho Lopes saem do Comité Central do PCP - PÚBLICO" Thu, 26 Nov 2020 11:07:00 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    "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
2006-09-0872,5231.997.20073,5771,9173,3700:00:00
2006-09-1172,5033.897.30073,7371,4272,4300:00:00
2006-09-1272,6360.167.40073,4571,4572,8100:00:00
2006-09-1374,2040.933.50074,3272,3072,8500:00:00
2006-09-1474,1728.633.20074,6773,4673,7200:00:00
2006-09-1574,1035.066.20074,9873,2974,6000:00:00
2006-09-1873,8925.188.50074,8673,3073,8000:00:00
2006-09-1973,7725.358.90074,3672,8074,1000:00:00
2006-09-2075,2629.385.40075,6874,2274,3800:00:00
2006-09-2174,6528.361.60076,0674,0275,2500:00:00
2006-09-2273,0023.754.00074,3472,5874,3000:00:00
2006-09-2575,7530.678.30075,8673,7273,8100:00:00
2006-09-2677,6139.391.00077,7876,1076,1800:00:00
2006-09-2776,4128.941.90077,4775,8277,1700:00:00
2006-09-2877,0125.843.20077,4875,9577,0200:00:00
2006-09-2976,9814.493.30077,5276,6877,1100:00:00
2006-10-0274,8625.451.40075,8774,3075,1000:00:00
2006-10-0374,0828.239.60074,9573,1974,4500:00:00
2006-10-0475,3829.610.10075,4673,1674,1000:00:00
2006-10-0574,8324.424.40076,1674,1374,5300:00:00
2006-10-0674,2216.677.10075,0473,8174,4200:00:00
2006-10-0974,6315.650.80075,0873,5373,8000:00:00
2006-10-1073,8118.985.30074,5873,0874,5400:00:00
2006-10-1173,2320.423.40073,9872,6073,4200:00:00
2006-10-1275,2621.173.40075,3973,6073,6100:00:00
2006-10-1375,0224.435.60076,8874,7475,6300:00:00
2006-10-1675,4018.167.60075,8874,7975,1900:00:00
2006-10-1774,2917.175.90075,2774,0475,0400:00:00
2006-10-1874,5340.496.70075,3773,9174,7500:00:00
2006-10-1978,9954.034.90079,9578,1679,2600:00:00
2006-10-2079,9522.836.20079,9978,6778,9700:00:00
2006-10-2381,4629.732.40081,9079,7579,9900:00:00
2006-10-2481,0516.543.30081,6880,2081,2100:00:00
2006-10-2581,6817.329.10082,0081,0181,3500:00:00
2006-10-2682,1915.455.60082,6081,1381,9000:00:00
2006-10-2780,4121.248.80082,4580,0181,7500:00:00
2006-10-3080,4217.854.20080,9079,5079,9900:00:00
2006-10-3181,0817.909.80081,6880,2381,4500:00:00
2006-11-0179,1621.828.30081,3878,3681,1000:00:00
2006-11-0278,9816.624.40079,3278,5078,9200:00:00
2006-11-0378,2915.424.60079,5377,7979,3600:00:00
2006-11-0679,7115.520.60080,0678,4378,9500:00:00
2006-11-0780,5118.783.30081,0080,1380,4500:00:00
2006-11-0882,4524.675.60082,6979,8980,0200:00:00
2006-11-0983,3432.966.20084,6982,1282,9000:00:00
2006-11-1083,1213.352.30083,6082,5083,5500:00:00
2006-11-1384,3516.095.50084,4582,6483,2200:00:00
2006-11-1485,0021.034.10085,0083,9084,8000:00:00
2006-11-1584,0523.404.40085,9084,0085,0500:00:00
2006-11-1685,6124.783.60086,3084,6284,8700:00:00
2006-11-1785,8516.658.00085,9485,0085,1400:00:00
2006-11-2086,4720.385.50087,0085,2085,4000:00:00
2006-11-2188,6022.238.10088,6087,1187,4200:00:00
2006-11-2290,3123.997.90090,7587,8588,9900:00:00
2006-11-2491,6318.524.20093,0889,5089,5300:00:00
2006-11-2789,5438.387.00093,1689,5092,5100:00:00
2006-11-2891,8137.006.20091,9789,9190,3600:00:00
2006-11-2991,8041.324.40093,1590,2593,0000:00:00
2006-11-3091,6631.088.80092,6891,0692,2100:00:00
2006-12-0191,3228.395.70092,3390,1091,8000:00:00
2006-12-0491,1225.340.60092,0590,5091,8800:00:00
2006-12-0591,2723.672.80092,3390,8791,6500:00:00
2006-12-0689,8322.792.30091,3989,6790,6400:00:00
2006-12-0787,0435.886.70090,5086,9090,0300:00:00
2006-12-0888,2628.009.90089,3987,0087,2300:00:00
2006-12-1188,7517.849.30089,3088,0588,9000:00:00
2006-12-1286,1436.665.00088,8485,5388,6100:00:00
2006-12-1389,0530.609.00089,0787,1587,9500:00:00
2006-12-1488,5529.726.10090,0088,2689,0500:00:00
2006-12-1587,7226.426.40089,2287,3389,0200:00:00
2006-12-1885,4725.770.60088,0084,5987,6300:00:00
2006-12-1986,3132.550.20086,6883,6284,7300:00:00
2006-12-2084,7620.274.70086,6784,7486,4700:00:00
2006-12-2182,9032.271.40085,4882,2084,7000:00:00
2006-12-2282,2021.903.70084,0481,6083,4600:00:00
2006-12-2681,5117.524.60082,5780,8982,1500:00:00
2006-12-2781,5269.134.10082,0076,7778,1500:00:00
2006-12-2880,8739.995.60081,2579,6580,2200:00:00
2006-12-2984,8438.443.90085,4083,3683,9500:00:00
2007-01-0383,8044.225.70086,5881,9086,2900:00:00
2007-01-0485,6630.259.30085,9583,8284,0500:00:00
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