Última Hora: "Portugal no top 10 dos países europeus com mais casos por 100 mil habitantes - RTP" Tue, 24 Nov 2020 14:45:00 GMT    "OE2021: A meio do terceiro dia já foram aprovadas quase 40 propostas por maioria negativa - Jornal Económico" Tue, 24 Nov 2020 18:01:00 GMT    "COVID-19: Mais de 30 casos em surto num lar de Chaves - SAPO Lifestyle" Tue, 24 Nov 2020 14:50:00 GMT    "Cofundadora do movimento ?Médicos pela Verdade? deu receita para manipular resultados de teste à covid-19 - Expresso" Mon, 23 Nov 2020 22:40:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Tue, 24 Nov 2020 13:41:00 GMT   "Covid-19. Internamentos nunca foram tão altos, mas número de recuperados também chega a novo máximo - Observador" Tue, 24 Nov 2020 14:32:00 GMT    "Macho analfabeto: Indígena brasileira que acusou Portugal de ter dívida histórica defende-se - CMTV" Tue, 24 Nov 2020 11:10:21 GMT    "Porto foi o concelho com maior eficácia financeira em 2019 - Jornal de Notícias" Tue, 24 Nov 2020 08:31:00 GMT    "Marcelo marca eleições presidenciais para 24 de janeiro - SIC Notícias" Tue, 24 Nov 2020 08:46:00 GMT    "Recolher, proibição de circular e máscara. O que muda a partir de hoje - ZAP" Tue, 24 Nov 2020 09:15:00 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 2020-11-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-12-17184,4036.556.700192,65182,98190,7200:00:00
2007-12-18182,9843.649.200187,33178,60186,5200:00:00
2007-12-19183,1229.484.300184,64180,90182,9800:00:00
2007-12-20187,2127.603.200187,83183,33185,4300:00:00
2007-12-21193,9135.498.600193,91189,89190,1200:00:00
2007-12-24198,8017.150.100199,33194,79195,0300:00:00
2007-12-26198,9525.110.500200,96196,82199,0100:00:00
2007-12-27198,5728.383.000202,96197,80198,9500:00:00
2007-12-28199,8324.766.200201,56196,88200,5900:00:00
2007-12-31198,0819.249.800200,50197,75199,5000:00:00
2008-01-02194,8438.519.200200,26192,55199,2700:00:00
2008-01-03194,9330.052.300197,39192,69195,4100:00:00
2008-01-04180,0551.959.400193,00178,89191,4500:00:00
2008-01-07177,6473.972.900183,60170,23181,2500:00:00
2008-01-08171,2554.338.200182,46170,80180,1400:00:00
2008-01-09179,4064.781.500179,50168,30171,3000:00:00
2008-01-10178,0252.904.500181,00175,41177,5800:00:00
2008-01-11172,6943.936.100177,85170,00176,0000:00:00
2008-01-14178,7839.256.900179,42175,17177,5200:00:00
2008-01-15169,0483.688.500179,22164,66177,7200:00:00
2008-01-16159,6479.065.900169,01156,70165,2300:00:00
2008-01-17160,8962.780.700165,36158,42161,5100:00:00
2008-01-18161,3661.547.400165,75159,61161,7100:00:00
2008-01-22155,6486.214.800159,98146,00148,0600:00:00
2008-01-23139,07120.415.200140,00126,14136,1900:00:00
2008-01-24135,6071.564.900140,70132,01139,9900:00:00
2008-01-25130,0155.440.400139,09129,61138,9900:00:00
2008-01-28130,0152.628.400133,20126,45128,1600:00:00
2008-01-29131,5439.269.800132,79129,05131,1500:00:00
2008-01-30132,1844.323.500135,45130,00131,3700:00:00
2008-01-31135,3648.004.500136,65129,40129,4500:00:00
2008-02-01133,7536.085.400136,59132,18136,2400:00:00
2008-02-04131,6532.103.400135,90131,42134,2100:00:00
2008-02-05129,3640.723.400134,00128,90130,4300:00:00
2008-02-06122,0056.093.900131,92121,77130,8300:00:00
2008-02-07121,2474.404.700124,78117,27119,9700:00:00
2008-02-08125,4848.412.700125,70121,60122,0800:00:00
2008-02-11129,4542.886.900129,98127,20128,0100:00:00
2008-02-12124,8643.749.900131,00123,62130,7000:00:00
2008-02-13129,4034.542.300129,78125,63126,6800:00:00
2008-02-14127,4634.074.900130,80127,01129,4000:00:00
2008-02-15124,6332.163.400127,08124,06126,2700:00:00
2008-02-19122,1835.855.300126,75121,44125,9900:00:00
2008-02-20123,8234.508.700124,60121,68122,2000:00:00
2008-02-21121,5433.480.800126,47120,86126,0500:00:00
2008-02-22119,4654.599.500122,51115,87122,4800:00:00
2008-02-25119,7444.856.700120,17116,66118,5900:00:00
2008-02-26119,1553.728.600121,09115,44117,6400:00:00
2008-02-27122,9652.360.300123,05118,09118,2300:00:00
2008-02-28129,9157.752.400132,20125,77127,2000:00:00
2008-02-29125,0244.820.800130,21124,80129,2900:00:00
2008-03-03121,7356.894.400125,98118,00124,4400:00:00
2008-03-04124,6263.747.100124,88120,40121,9900:00:00
2008-03-05124,4943.510.300125,14122,25123,5800:00:00
2008-03-06120,9352.603.500127,50120,81124,6100:00:00
2008-03-07122,2543.945.100122,98119,05120,4100:00:00
2008-03-10119,6935.699.600123,46119,37121,9800:00:00
2008-03-11127,3541.569.400127,48122,00124,1000:00:00
2008-03-12126,0337.825.200128,68125,17127,0400:00:00
2008-03-13127,9445.075.100129,50123,00124,1000:00:00
2008-03-14126,6141.308.600130,30124,20129,8800:00:00
2008-03-17126,7338.282.100128,59122,55122,5500:00:00
2008-03-18132,8242.978.200133,00128,67129,1800:00:00
2008-03-19129,6736.077.000134,29129,67133,1200:00:00
2008-03-20133,2732.422.900133,29129,18131,1200:00:00
2008-03-24139,5338.104.300140,85133,64134,0100:00:00
2008-03-25140,9837.585.400143,10137,33139,9600:00:00
2008-03-26145,0642.189.900145,74140,64140,8700:00:00
2008-03-27140,2535.625.400145,31139,99144,9500:00:00
2008-03-28143,0125.521.800144,65141,60141,8000:00:00
2008-03-31143,5027.418.300145,71142,52143,2700:00:00
2008-04-01149,5336.846.400149,66143,61146,3000:00:00
2008-04-02147,4937.253.700151,20145,85148,7800:00:00
2008-04-03151,6137.556.000153,63147,00147,0600:00:00
2008-04-04153,0830.514.900154,71150,75152,1900:00:00
2008-04-07155,8941.368.800159,69155,11156,1300:00:00
2008-04-08152,8436.224.800156,45152,32153,5500:00:00
2008-04-09151,4431.192.800153,89150,46153,3100:00:00
2008-04-10154,5534.134.400155,42150,60151,1300:00:00
2008-04-11147,1443.000.000153,30146,40152,7200:00:00
2008-04-14147,7830.181.700149,25144,54146,7700:00:00
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