Última Hora: "Football Leaks: Inspetor da PJ diz que ficheiros de Rui Pinto têm e-mails de Joana Marques Vidal e Maria José Morgado - e do caso Tancos - Tribuna Expresso" Tue, 22 Sep 2020 19:39:00 GMT    "Covid-19 em Portugal. Segunda vaga ou um prolongamento da primeira? - SIC Notícias" Tue, 22 Sep 2020 18:47:00 GMT    "Mais cinco mortos e 463 casos; número de internados continua a subir - A Bola" Tue, 22 Sep 2020 13:42:55 GMT    "Covid-19. Teletrabalho passa ser a regra em Inglaterra: Boris Johnson anunciou restrições para os próximos seis meses - Expresso" Tue, 22 Sep 2020 13:58:53 GMT   "Covid-19. O que dizem os números sobre Portugal? - RTP" Tue, 22 Sep 2020 19:41:00 GMT    "Raio-x à direção do Chega. Quem são e o que pensam? - Expresso" Mon, 21 Sep 2020 17:18:25 GMT    "Papa Francisco lamentou "trágico acidente" que vitimou bispo de Viana - O MINHO" Tue, 22 Sep 2020 16:55:52 GMT    "Plano de Recuperação: "Temos que o executar bem e para o executar bem, temos que o desenhar bem", diz Costa - Jornal Económico" Tue, 22 Sep 2020 11:08:23 GMT    "Mistério na Internet: TV antiga causa problemas na rede durante 18 meses - Pplware" Tue, 22 Sep 2020 22:06:00 GMT    "Açores vão dar incentivo financeiro a quem fizer teste à covid-19 antes de visitar região - Jornal de Notícias" Tue, 22 Sep 2020 19:00:00 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 2020-09-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-05-0199,4719.018.700100,3598,5599,5900:00:00
2007-05-02100,3918.040.900100,5499,4799,6500:00:00
2007-05-03100,4020.574.200101,45100,01100,7300:00:00
2007-05-04100,8113.642.400101,60100,50100,8000:00:00
2007-05-07103,9230.769.900104,35101,01101,0800:00:00
2007-05-08105,0627.999.900105,15103,42103,4700:00:00
2007-05-09106,8825.634.200106,96104,89104,9100:00:00
2007-05-10107,3442.759.200108,84105,92106,6300:00:00
2007-05-11108,7423.346.300109,13106,78107,7400:00:00
2007-05-14109,3623.283.800110,00108,25109,6200:00:00
2007-05-15107,5234.089.800110,20106,48109,5700:00:00
2007-05-16107,3440.241.700108,83103,42108,5300:00:00
2007-05-17109,4426.260.400109,87107,15107,1500:00:00
2007-05-18110,0222.190.900110,64109,77110,2300:00:00
2007-05-21111,9822.853.300112,45110,05110,3100:00:00
2007-05-22113,5420.443.200113,75112,01112,4900:00:00
2007-05-23112,8932.549.100115,00112,59114,0200:00:00
2007-05-24110,6931.691.500114,46110,37112,8100:00:00
2007-05-25113,6222.605.700113,78111,50112,0000:00:00
2007-05-29114,3523.060.500114,86112,69114,4500:00:00
2007-05-30118,7752.801.600118,88113,53114,3000:00:00
2007-05-31121,1946.323.800122,17119,54120,0700:00:00
2007-06-01118,4031.616.500121,19118,29121,1000:00:00
2007-06-04121,3331.666.900121,73117,90118,6300:00:00
2007-06-05122,6732.885.200122,69120,50121,4100:00:00
2007-06-06123,6439.722.900124,05121,95122,3000:00:00
2007-06-07124,0768.395.700127,61123,19124,9900:00:00
2007-06-08124,4944.345.800125,83122,29125,8200:00:00
2007-06-11120,1966.937.800126,15119,54126,0000:00:00
2007-06-12120,3850.948.800121,71118,31119,3500:00:00
2007-06-13117,5061.476.900121,19115,40121,1500:00:00
2007-06-14118,7534.759.500119,45116,42117,2000:00:00
2007-06-15120,5028.972.100120,67119,86120,6200:00:00
2007-06-18125,0932.521.600125,18122,54123,2800:00:00
2007-06-19123,6633.679.500125,01122,91124,6900:00:00
2007-06-20121,5532.054.000124,66121,50123,8700:00:00
2007-06-21123,9030.965.900124,29120,72121,7000:00:00
2007-06-22123,0022.567.000124,45122,38123,8500:00:00
2007-06-25122,3434.478.700125,09121,06124,1900:00:00
2007-06-26119,6548.035.900124,00118,72123,9800:00:00
2007-06-27121,8934.810.600122,04119,26120,6100:00:00
2007-06-28120,5629.933.700122,49120,00122,3600:00:00
2007-06-29122,0440.637.200124,00121,09121,9700:00:00
2007-07-02121,2635.530.800122,09119,30121,0500:00:00
2007-07-03127,1741.517.200127,40121,50122,0000:00:00
2007-07-05132,7551.894.700132,97128,69128,8000:00:00
2007-07-06132,3031.239.100133,34130,40133,1300:00:00
2007-07-09130,3335.565.000132,90129,18132,3800:00:00
2007-07-10132,3544.821.700134,50128,81128,8800:00:00
2007-07-11132,3929.349.000133,70131,31132,0700:00:00
2007-07-12134,0725.164.600134,24132,39133,8500:00:00
2007-07-13137,7332.414.500137,85134,52135,0300:00:00
2007-07-16138,1033.432.600139,98137,50138,3900:00:00
2007-07-17138,9125.355.700139,60137,50138,3000:00:00
2007-07-18138,1227.030.600138,44136,04138,1900:00:00
2007-07-19140,0026.174.700140,81139,65140,3000:00:00
2007-07-20143,7541.706.200144,18140,00141,6500:00:00
2007-07-23143,7037.017.500145,22140,93143,3100:00:00
2007-07-24134,8964.117.600141,00134,15138,8800:00:00
2007-07-25137,2653.435.100138,36135,00137,3500:00:00
2007-07-26146,0078.093.900148,50136,96145,9100:00:00
2007-07-27143,8541.467.800148,92143,78146,1900:00:00
2007-07-30141,4339.535.300145,45139,57144,3300:00:00
2007-07-31131,7662.942.600143,48131,52142,9700:00:00
2007-08-01135,0062.505.600135,38127,77133,6400:00:00
2007-08-02136,4930.451.600136,96134,15136,6500:00:00
2007-08-03131,8524.256.700135,95131,50135,2600:00:00
2007-08-06135,2533.041.800135,27128,30132,9000:00:00
2007-08-07135,0333.926.300137,24132,63134,9400:00:00
2007-08-08134,0128.860.600136,86132,00136,7600:00:00
2007-08-09126,3940.192.700133,00125,09131,1100:00:00
2007-08-10125,0050.383.900127,75120,30123,1200:00:00
2007-08-13127,7926.889.700129,35126,50128,3200:00:00
2007-08-14124,0326.393.100128,30123,71128,2900:00:00
2007-08-15119,9035.459.000124,86119,65122,7400:00:00
2007-08-16117,0566.667.500118,50111,62117,0100:00:00
2007-08-17122,0642.680.800123,50119,82122,0100:00:00
2007-08-20122,2228.689.900124,50120,50123,9600:00:00
2007-08-21127,5746.537.400128,96121,00122,2100:00:00
2007-08-22132,5137.920.200132,75130,33131,2200:00:00
2007-08-23131,0730.958.500133,34129,76133,0900:00:00
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