Última Hora: "Detido por tráfico de seres humanos ao aterrar em Lisboa trazia criança de cinco anos - Correio da Manhã" Mon, 21 Sep 2020 11:44:22 GMT    "Mais três casos positivos na Madeira ? dnoticias.pt - DNoticias" Mon, 21 Sep 2020 18:25:00 GMT    "Suspensas celebrações fúnebres do Bispo de Viana devido a atraso na chegada do corpo - Jornal de Notícias" Mon, 21 Sep 2020 17:32:00 GMT    "Portugal com mais 8 mortes e 623 casos de Covid-19 - SIC Notícias" Mon, 21 Sep 2020 12:50:36 GMT    "Estudantes vão pagar até 285 euros para ficarem em hotéis e pousadas - Observador" Mon, 21 Sep 2020 06:57:11 GMT   "Plano de Inverno tem aspectos positivos. Mas profissionais de saúde queriam indicações mais concretas - PÚBLICO" Mon, 21 Sep 2020 22:08:00 GMT    "Coligações, subsídios e a força do Chega. Fact Check às declarações de André Ventura - Observador" Sun, 20 Sep 2020 20:27:11 GMT    "Número de desempregados dispara 34% em agosto. Algarve com subida de 177% - Jornal Económico" Mon, 21 Sep 2020 10:24:04 GMT    ""Ponto crítico" no Reino Unido. Especialistas vão fazer apelo público na TV - ZAP" Mon, 21 Sep 2020 11:40:32 GMT    "Universidade de Coimbra regressa ao regime presencial - RTP" Mon, 21 Sep 2020 13:23:00 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 2020-09-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-08-23131,0730.958.500133,34129,76133,0900:00:00
2007-08-24135,3032.565.500135,37129,81130,5300:00:00
2007-08-27132,2525.265.700134,66132,10133,3900:00:00
2007-08-28126,8242.120.200132,41126,63130,9900:00:00
2007-08-29134,0841.673.600134,18129,54129,8800:00:00
2007-08-30136,2551.270.800138,25132,30132,6700:00:00
2007-08-31138,4831.317.400139,65137,41139,4900:00:00
2007-09-04144,1647.030.100145,73139,84139,9400:00:00
2007-09-05136,7683.150.800145,84136,10144,9700:00:00
2007-09-06135,0167.902.200137,57132,71135,5600:00:00
2007-09-07131,7751.092.000132,30130,00132,0100:00:00
2007-09-10136,7153.137.100138,04133,95136,9900:00:00
2007-09-11135,4934.710.200138,30133,75137,9000:00:00
2007-09-12136,8536.527.500139,40135,75135,9900:00:00
2007-09-13137,2023.434.400139,00136,65138,8300:00:00
2007-09-14138,8121.674.400138,98136,20136,5700:00:00
2007-09-17138,4128.301.900140,59137,60138,9900:00:00
2007-09-18140,9237.951.300142,85137,83139,0600:00:00
2007-09-19140,7736.633.200143,16139,40143,0200:00:00
2007-09-20140,3124.575.400141,79139,32140,1500:00:00
2007-09-21144,1540.651.300144,65140,31141,1400:00:00
2007-09-24148,2837.506.200149,85146,65146,7300:00:00
2007-09-25153,1842.572.900153,22146,82146,8400:00:00
2007-09-26152,7734.801.900155,00151,25154,4700:00:00
2007-09-27154,5023.427.700154,52152,32153,7700:00:00
2007-09-28153,4721.915.800154,60152,75153,4400:00:00
2007-10-01156,3429.861.300157,41152,93154,6300:00:00
2007-10-02158,4528.250.600158,59155,89156,5500:00:00
2007-10-03157,9224.696.400159,18157,01157,7800:00:00
2007-10-04156,2423.402.900158,08153,50158,0000:00:00
2007-10-05161,4533.595.200161,58157,70158,3700:00:00
2007-10-08167,9129.815.900167,91162,97163,4900:00:00
2007-10-09167,8639.438.800171,11166,68170,2000:00:00
2007-10-10166,7923.779.600167,88165,60167,5500:00:00
2007-10-11162,2358.671.500171,88153,21169,4900:00:00
2007-10-12167,2535.244.200167,28161,80163,0100:00:00
2007-10-15166,9838.448.900169,57163,50167,9800:00:00
2007-10-16169,5838.093.400170,18165,15165,5400:00:00
2007-10-17172,7539.969.400173,04169,18172,6900:00:00
2007-10-18173,5029.417.000174,19171,05171,5000:00:00
2007-10-19170,4246.063.800174,63170,00174,2400:00:00
2007-10-22174,3656.203.900174,90169,96170,3500:00:00
2007-10-23186,1664.005.900188,60182,76188,5600:00:00
2007-10-24185,9345.961.300187,21179,24185,8100:00:00
2007-10-25182,7834.729.500185,90181,66184,8700:00:00
2007-10-26184,7025.219.800185,37182,88185,2900:00:00
2007-10-29185,0919.281.800186,59184,70185,4500:00:00
2007-10-30187,0033.495.900189,37184,73186,1800:00:00
2007-10-31189,9529.699.700190,12184,95187,6300:00:00
2007-11-01187,4428.734.100190,10180,00188,6000:00:00
2007-11-02187,8735.769.600189,44183,49189,2100:00:00
2007-11-05186,1828.703.700188,96184,24185,2900:00:00
2007-11-06191,7934.068.500192,00185,27187,0500:00:00
2007-11-07186,3035.473.400192,68186,13190,6100:00:00
2007-11-08175,4767.458.500186,90167,77186,6700:00:00
2007-11-09165,3754.458.700175,12165,21171,1500:00:00
2007-11-12153,7663.057.700167,70150,63165,2800:00:00
2007-11-13169,9662.034.100170,98153,76160,8500:00:00
2007-11-14166,1151.695.400177,57163,74177,1600:00:00
2007-11-15164,3053.095.600169,59160,30166,3900:00:00
2007-11-16166,3949.391.300167,02159,33165,3000:00:00
2007-11-19163,9541.196.800168,20162,10166,1000:00:00
2007-11-20168,8555.076.200171,79163,53165,6700:00:00
2007-11-21168,4643.493.200172,35164,67165,8400:00:00
2007-11-23171,5416.622.500172,05169,75172,0000:00:00
2007-11-26172,5446.603.400177,27172,35173,5900:00:00
2007-11-27174,8147.005.000175,79170,01175,2200:00:00
2007-11-28180,2241.073.100180,60175,35176,8200:00:00
2007-11-29184,2937.413.100185,17179,15179,4300:00:00
2007-11-30182,2242.400.500187,70179,70187,3400:00:00
2007-12-03178,8634.308.100184,14177,70181,8600:00:00
2007-12-04179,8127.625.500180,90176,99177,1500:00:00
2007-12-05185,5031.833.300186,00182,41182,8900:00:00
2007-12-06189,9532.136.100190,10186,12186,1900:00:00
2007-12-07194,3038.057.700194,99188,04190,5400:00:00
2007-12-10194,2125.776.800195,66192,69193,5900:00:00
2007-12-11188,5439.589.700196,83187,39194,7500:00:00
2007-12-12190,8643.696.200194,48185,76193,4400:00:00
2007-12-13191,8330.879.200192,12187,82190,1900:00:00
2007-12-14190,3924.082.600193,20189,54190,3700:00:00
2007-12-17184,4036.556.700192,65182,98190,7200:00:00
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