Última Hora: "Grândola Vila Morena abafou "a maior marcha alguma vez vista" do Chega - ZAP" Sat, 19 Sep 2020 13:00:53 GMT    "Mau tempo causa centena e meia de ocorrências entre as 8h00 e as 17h00 - Notícias ao Minuto" Sat, 19 Sep 2020 16:57:10 GMT    "Covid-19: Lar do concelho de Vimioso regista 37 casos positivos - SAPO 24" Sat, 19 Sep 2020 17:54:26 GMT    "Costa admite mais de mil casos de Covid-19 por dia na próxima semana - Correio da Manhã" Sat, 19 Sep 2020 00:30:51 GMT    "Morte da juíza Ginsburg dá origem a contenda política pela substituição - RTP" Sat, 19 Sep 2020 12:01:00 GMT    "A SUBIR: Portugal tem 849 novos casos covid-19, dos quais 35 no Algarve e 16 no Alentejo - Postal do Algarve" Sat, 19 Sep 2020 13:22:38 GMT    "Mãe do bebé deixado no Cacém entregou-se no hospital e foi constituída arguida - SAPO 24" Fri, 18 Sep 2020 19:41:16 GMT    "Acusação da Operação Lex aponta quatro distribuições viciadas na Relação de Lisboa - PÚBLICO" Sat, 19 Sep 2020 05:01:00 GMT    "Viana do Castelo: Celebrações exequiais de D. Anacleto Oliveira vão decorrer entre segunda e quarta-feira - Agência Ecclesia" Sat, 19 Sep 2020 15:41:00 GMT   "Bebé de dois anos entre os cinco novos infetados no surto de Ourique. Total sobe para 43 - Jornal de Notícias" Sat, 19 Sep 2020 19:58:00 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 2020-09-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-01-0485,6630.259.30085,9583,8284,0500:00:00
2007-01-0585,0529.812.20086,2084,4085,7700:00:00
2007-01-0885,4728.468.10086,5385,2885,9600:00:00
2007-01-0992,57119.617.80092,9885,1586,4500:00:00
2007-01-1097,00105.460.00097,8093,4594,7500:00:00
2007-01-1195,8051.437.60096,7895,1095,9400:00:00
2007-01-1294,6246.881.80095,0693,2394,5900:00:00
2007-01-1697,1044.431.30097,2595,4595,6800:00:00
2007-01-1794,9558.795.00097,6094,8297,5600:00:00
2007-01-1889,0784.450.20092,1189,0592,1000:00:00
2007-01-1988,5048.731.20089,6588,1288,6300:00:00
2007-01-2286,7951.929.50089,1685,6589,1400:00:00
2007-01-2385,7043.122.30087,5185,5185,7300:00:00
2007-01-2486,7033.136.20087,1586,0886,6800:00:00
2007-01-2586,2532.356.20088,5086,0387,1100:00:00
2007-01-2685,3835.245.50087,3784,9987,1100:00:00
2007-01-2985,9432.202.30086,6585,5386,3000:00:00
2007-01-3085,5520.641.80086,4985,2586,4300:00:00
2007-01-3185,7330.573.90086,0084,3584,8600:00:00
2007-02-0184,7423.726.50086,2784,7486,2300:00:00
2007-02-0284,7522.197.50085,2583,7084,1200:00:00
2007-02-0583,9420.673.30085,2383,9484,3000:00:00
2007-02-0684,1530.871.20084,4782,8684,4500:00:00
2007-02-0786,1538.100.90086,3883,5584,4800:00:00
2007-02-0886,1824.251.10086,5185,4185,4300:00:00
2007-02-0983,2730.733.60086,2083,2185,8800:00:00
2007-02-1284,8825.859.70085,1883,6384,4300:00:00
2007-02-1384,7020.749.50085,2984,3085,1600:00:00
2007-02-1485,3018.142.20085,6484,5784,6300:00:00
2007-02-1585,2112.987.90085,6284,7885,4400:00:00
2007-02-1684,8314.281.00085,4184,6685,2500:00:00
2007-02-2085,9022.060.80086,1684,1684,6500:00:00
2007-02-2189,2041.261.20089,4985,9685,9800:00:00
2007-02-2289,5129.936.60090,8188,5390,8000:00:00
2007-02-2389,0718.496.20090,3488,8589,1600:00:00
2007-02-2688,5121.994.60090,0087,6189,8400:00:00
2007-02-2783,9340.921.90087,0883,4186,3000:00:00
2007-02-2884,6132.838.40085,6083,0083,0000:00:00
2007-03-0187,0650.554.60088,3183,7584,0300:00:00
2007-03-0285,4130.714.30087,5485,2186,7700:00:00
2007-03-0586,3229.960.70088,6585,7685,8900:00:00
2007-03-0688,1925.828.10088,3187,4087,8000:00:00
2007-03-0787,7222.367.30088,9787,4588,0500:00:00
2007-03-0888,0018.250.40088,7287,4688,5900:00:00
2007-03-0987,9716.137.00088,8587,4088,8000:00:00
2007-03-1289,8726.050.30089,9987,9988,0700:00:00
2007-03-1388,4030.996.10090,6088,4089,4100:00:00
2007-03-1490,0028.449.50090,0087,9288,6000:00:00
2007-03-1589,5719.982.10090,3689,3189,9600:00:00
2007-03-1689,5920.418.00089,9989,3289,5400:00:00
2007-03-1991,1325.462.90091,5589,5990,2400:00:00
2007-03-2091,4817.461.30091,8491,0691,3500:00:00
2007-03-2193,8724.532.00094,0091,6591,9900:00:00
2007-03-2293,9620.053.30094,3693,0093,7300:00:00
2007-03-2393,5216.103.00094,0793,3093,3500:00:00
2007-03-2695,8530.892.40095,9093,3093,9900:00:00
2007-03-2795,4633.287.60096,8395,0095,7100:00:00
2007-03-2893,2433.654.90095,4093,1594,8800:00:00
2007-03-2993,7525.918.70094,1992,2394,1900:00:00
2007-03-3092,9121.448.50094,6892,7594,2800:00:00
2007-04-0293,6517.928.30094,2593,0294,1400:00:00
2007-04-0394,5020.854.80095,2393,7694,1400:00:00
2007-04-0494,2717.028.00095,1494,1394,9400:00:00
2007-04-0594,6812.697.00094,6893,5294,1200:00:00
2007-04-0993,6514.762.20095,3093,0495,2100:00:00
2007-04-1094,2512.588.10094,2693,4193,6700:00:00
2007-04-1192,5919.607.80093,9592,3393,9000:00:00
2007-04-1292,1923.452.70092,3190,7292,0400:00:00
2007-04-1390,2425.712.20091,4090,0690,9000:00:00
2007-04-1691,4321.751.20091,5090,2590,5700:00:00
2007-04-1790,3526.854.30092,3089,7092,0000:00:00
2007-04-1890,4016.573.00090,8589,6090,1600:00:00
2007-04-1990,2715.211.20091,2589,8390,1900:00:00
2007-04-2090,9718.670.70091,1890,5590,8900:00:00
2007-04-2393,5127.867.50093,8091,4291,5900:00:00
2007-04-2493,2437.687.60096,3991,3093,9600:00:00
2007-04-2595,3542.398.00095,4093,8094,2300:00:00
2007-04-2698,8462.063.500102,5098,30101,5800:00:00
2007-04-2799,9224.978.70099,9597,6998,1800:00:00
2007-04-3099,8022.018.200101,0099,67100,0900:00:00
2007-05-0199,4719.018.700100,3598,5599,5900:00:00
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