Última Hora: "Confuso com o novo estado de emergência? Saiba o que pode fazer a partir de terça-feira - PÚBLICO" Mon, 23 Nov 2020 21:28:00 GMT   "Trump dá instruções para se iniciar transição de poder para Biden - Notícias ao Minuto" Tue, 24 Nov 2020 06:31:00 GMT    "DGS apela: contactos físicos devem ser limitados às pessoas com quem se vive - PÚBLICO" Mon, 23 Nov 2020 15:58:00 GMT    "Funeral simbólico arrasa resposta da Administração Trump à pandemia - RTP" Tue, 24 Nov 2020 07:04:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Tue, 24 Nov 2020 00:19:00 GMT    "Jerónimo endurece discurso e alerta que não vê abertura do Governo - Jornal de Notícias" Sun, 22 Nov 2020 12:04:00 GMT    "A BOLA - Mais 74 mortos, 4.044 casos e 3.908 recuperados (COVID-19) - A Bola" Mon, 23 Nov 2020 15:16:00 GMT    "Amarelo, laranja e vermelho. Veja a cor do ?semáforo? do seu concelho - ECO Economia Online" Tue, 24 Nov 2020 06:54:16 GMT    "Mulher morre carbonizada em queima autorizada em Abrantes - Correio da Manhã" Mon, 23 Nov 2020 22:04:11 GMT    "Covid-19: Algarve com 73 novos casos, segundo a DGS - Sul Informacao" Sun, 22 Nov 2020 15:06:00 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
2008-04-14147,7830.181.700149,25144,54146,7700:00:00
2008-04-15148,3824.900.600149,72145,72149,4000:00:00
2008-04-16153,7028.395.000154,10150,62151,7200:00:00
2008-04-17154,4925.152.400156,00153,35154,1700:00:00
2008-04-18161,0436.653.600162,26158,38159,1200:00:00
2008-04-21168,1637.078.300168,50161,76162,2100:00:00
2008-04-22160,2051.314.300168,00158,09167,4000:00:00
2008-04-23162,8952.879.200164,84161,08164,0500:00:00
2008-04-24168,9460.573.800169,98159,19165,3400:00:00
2008-04-25169,7335.445.500171,10166,42170,7000:00:00
2008-04-28172,2428.114.800173,75169,13169,7500:00:00
2008-04-29175,0532.946.600175,66170,25171,1100:00:00
2008-04-30173,9540.671.800180,00172,92176,1900:00:00
2008-05-01180,0032.227.000180,00174,86174,9600:00:00
2008-05-02180,9435.569.600181,92178,55180,1900:00:00
2008-05-05184,7330.494.700185,31181,05181,9200:00:00
2008-05-06186,6632.787.800187,12182,18184,6600:00:00
2008-05-07182,5941.289.300188,20180,54186,0500:00:00
2008-05-08185,0632.090.600186,50183,07183,7700:00:00
2008-05-09183,4524.023.600184,25181,37183,1600:00:00
2008-05-12188,1629.234.400188,87182,85185,2100:00:00
2008-05-13189,9629.347.200191,45187,86188,6100:00:00
2008-05-14186,2632.713.400192,24185,57191,2300:00:00
2008-05-15189,7331.169.400189,90184,20186,8100:00:00
2008-05-16187,6227.327.600190,30187,00190,1100:00:00
2008-05-19183,6033.779.300188,69181,30187,8600:00:00
2008-05-20185,9034.626.900186,16180,12181,8200:00:00
2008-05-21178,1941.320.300187,95176,25185,6700:00:00
2008-05-22177,0543.097.700181,33172,00179,2600:00:00
2008-05-23181,1732.389.900181,99177,80180,7700:00:00
2008-05-27186,4328.189.700186,43181,84182,7500:00:00
2008-05-28187,0126.549.600187,95183,72187,4100:00:00
2008-05-29186,6923.096.800188,20185,50186,7600:00:00
2008-05-30188,7521.770.300189,54187,38187,4500:00:00
2008-06-02186,1024.257.000189,65184,53188,6000:00:00
2008-06-03185,3726.804.300188,20182,34186,8600:00:00
2008-06-04185,1925.963.700187,09183,23184,0200:00:00
2008-06-05189,4326.935.600189,84185,70186,3400:00:00
2008-06-06185,6434.438.700189,95185,55188,0000:00:00
2008-06-09181,6167.410.100184,94175,75184,7900:00:00
2008-06-10185,6440.728.600186,78179,02180,5100:00:00
2008-06-11180,8134.313.100186,00179,59184,3400:00:00
2008-06-12173,2646.668.400182,60171,20181,4900:00:00
2008-06-13172,3748.046.900174,16165,31171,6400:00:00
2008-06-16176,8437.537.800177,90169,07171,3000:00:00
2008-06-17181,4332.130.600181,99177,41178,1000:00:00
2008-06-18178,7528.965.400182,20177,35181,1200:00:00
2008-06-19180,9028.283.900182,34176,80178,5500:00:00
2008-06-20175,2731.705.100181,00175,00179,3500:00:00
2008-06-23173,1623.063.600175,88171,56174,7400:00:00
2008-06-24173,2522.212.400175,78171,63172,3700:00:00
2008-06-25177,3922.986.100178,83173,88174,6100:00:00
2008-06-26168,2631.041.900174,84168,01174,0700:00:00
2008-06-27170,0937.118.300170,57164,15166,5100:00:00
2008-06-30167,4424.435.600172,00166,62170,1900:00:00
2008-07-01174,6839.665.000174,72164,00164,2300:00:00
2008-07-02168,1829.911.400177,45168,18175,2000:00:00
2008-07-03170,1218.691.500172,17165,75169,5900:00:00
2008-07-07175,1629.273.700177,13171,90173,1600:00:00
2008-07-08179,5531.726.800179,70172,74175,4000:00:00
2008-07-09174,2531.992.000180,91174,14180,2000:00:00
2008-07-10176,6330.002.000177,34171,37174,9200:00:00
2008-07-11172,5833.204.600177,11171,00175,4700:00:00
2008-07-14173,8831.629.100179,30173,08179,2400:00:00
2008-07-15169,6437.127.100173,74166,39172,4800:00:00
2008-07-16172,8126.706.800172,93168,60170,2000:00:00
2008-07-17171,8127.032.800174,98171,39174,1000:00:00
2008-07-18165,1530.997.000169,65165,00168,5200:00:00
2008-07-21166,2947.735.500167,50161,12166,9000:00:00
2008-07-22162,0267.034.700162,76146,53149,0000:00:00
2008-07-23166,2637.850.000168,37161,56164,9900:00:00
2008-07-24159,0329.986.400165,26158,45164,3200:00:00
2008-07-25162,1222.600.000163,00158,65160,4000:00:00
2008-07-28154,4027.882.600162,47154,02162,3400:00:00
2008-07-29157,0824.431.100159,45153,65155,4100:00:00
2008-07-30159,8825.899.400160,49156,08157,7800:00:00
2008-07-31158,9522.744.600162,20156,98157,5400:00:00
2008-08-01156,6619.451.400159,99155,75159,9000:00:00
2008-08-04153,2321.161.700157,90152,91156,6000:00:00
2008-08-05160,6424.584.700160,80154,82155,4200:00:00
2008-08-06164,1928.264.600167,40158,00159,9700:00:00
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