Última Hora: "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Wed, 25 Nov 2020 15:56:00 GMT    "As medidas e as exceções do novo Estado de Emergência - Notícias ao Minuto" Tue, 24 Nov 2020 08:00:00 GMT    "Trump dá instruções para se iniciar transição de poder para Biden - Notícias ao Minuto" Tue, 24 Nov 2020 06:31:00 GMT    "OE 2021: Medidas aprovadas por coligações negativas com impacto superior a 60 milhões de euros - Jornal Económico" Wed, 25 Nov 2020 11:56:00 GMT    "Madeira tem 16 novos casos positivos de Covid-19 - DNoticias" Tue, 24 Nov 2020 20:20:00 GMT    "Tribunal europeu dá razão a Portugal em ação de Bruxelas contra lei do serviço universal - ECO Economia Online" Wed, 25 Nov 2020 11:03:06 GMT   "Covid-19 em Portugal: internamentos diminuem, mas há mais doentes em unidades de cuidados intensivos - PÚBLICO" Wed, 25 Nov 2020 15:09:00 GMT    "Football Leaks: Nélio Lucas confirma pagamento a empresa de filho de Pinto da Costa - Diário de Notícias - Lisboa" Tue, 24 Nov 2020 21:40:00 GMT    "Estudo. Só 33% dos portugueses consideram que saúde é prioridade do Governo - RTP" Wed, 25 Nov 2020 14:41:00 GMT    "E se as pessoas fossem pagas para receber a vacina da covid-19? - PÚBLICO" Wed, 25 Nov 2020 12:01:00 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 2020-11-25
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-08-06164,1928.264.600167,40158,00159,9700:00:00
2008-08-07163,5724.013.300166,15161,50162,7100:00:00
2008-08-08169,5525.499.900169,65163,75163,8600:00:00
2008-08-11173,5631.821.100176,50169,67170,0700:00:00
2008-08-12176,7329.867.100179,29173,51173,5200:00:00
2008-08-13179,3030.083.800180,00175,90177,9800:00:00
2008-08-14179,3225.403.600180,45177,84178,3300:00:00
2008-08-15175,7425.294.700179,75175,05179,0400:00:00
2008-08-18175,3919.691.200177,81173,82175,5700:00:00
2008-08-19173,5321.997.000177,07171,81174,5400:00:00
2008-08-20175,8418.105.400176,94173,61174,7700:00:00
2008-08-21174,2919.276.600175,45171,89174,4700:00:00
2008-08-22176,7915.700.400177,50175,57175,8200:00:00
2008-08-25172,5517.300.900176,23171,66176,1500:00:00
2008-08-26173,6415.912.500174,88172,61172,7600:00:00
2008-08-27174,6717.045.900175,76172,19173,3100:00:00
2008-08-28173,7415.394.500176,25172,75175,2800:00:00
2008-08-29169,5321.403.200173,50169,04172,9600:00:00
2008-09-02166,1927.884.400173,50165,00172,4000:00:00
2008-09-03166,9626.244.100168,68164,00166,8400:00:00
2008-09-04161,2226.549.500167,91160,81165,8600:00:00
2008-09-05160,1828.083.800162,40157,65158,5900:00:00
2008-09-08157,9237.356.400164,89151,46164,5700:00:00
2008-09-09151,6844.442.500159,96149,79156,8600:00:00
2008-09-10151,6134.755.100154,99148,80152,3200:00:00
2008-09-11152,6534.666.800152,99146,00148,1800:00:00
2008-09-12148,9428.322.400150,91146,50150,9100:00:00
2008-09-15140,3632.852.600147,69140,36142,0300:00:00
2008-09-16139,8842.804.800142,50132,15133,8600:00:00
2008-09-17127,8342.847.200138,51127,83138,4900:00:00
2008-09-18134,0959.819.300135,43120,68130,5700:00:00
2008-09-19140,9151.102.700144,20136,31142,6000:00:00
2008-09-22131,0530.577.300140,25130,66139,9400:00:00
2008-09-23126,8445.727.300135,80126,66131,8500:00:00
2008-09-24128,7137.393.400130,95125,15127,2700:00:00
2008-09-25131,9335.865.600134,79128,52129,8000:00:00
2008-09-26128,2440.208.700129,80123,00124,9100:00:00
2008-09-29105,2693.581.400119,68100,59119,6200:00:00
2008-09-30113,6658.095.800115,00106,30108,2500:00:00
2008-10-01109,1246.303.000112,36107,39111,9200:00:00
2008-10-02100,1057.477.300108,79100,00108,0100:00:00
2008-10-0397,0781.942.800106,5094,65104,0000:00:00
2008-10-0698,1475.264.90098,7887,5491,9600:00:00
2008-10-0789,1667.099.000101,5088,95100,4800:00:00
2008-10-0889,7978.847.90096,3385,6885,9100:00:00
2008-10-0988,7457.763.70095,8086,6093,3500:00:00
2008-10-1096,8079.260.700100,0085,0085,7000:00:00
2008-10-13110,2654.967.000110,53101,02104,5500:00:00
2008-10-14104,0870.749.800116,40103,14116,2600:00:00
2008-10-1597,9556.553.400107,0097,89103,8400:00:00
2008-10-16101,8970.573.700103,4391,7499,7700:00:00
2008-10-1797,4062.936.700102,0485,8999,6000:00:00
2008-10-2098,4455.280.200100,0393,6499,7800:00:00
2008-10-2191,4977.092.40097,9091,1696,9500:00:00
2008-10-2296,8780.249.300101,2592,9397,3700:00:00
2008-10-2398,2359.795.30099,2591,9096,5100:00:00
2008-10-2496,3856.770.00097,9090,1190,3300:00:00
2008-10-2792,0943.170.40097,6391,8695,0700:00:00
2008-10-2899,9158.361.900100,5092,3795,4300:00:00
2008-10-29104,5569.677.800109,5499,94100,8600:00:00
2008-10-30111,0458.461.600112,19107,61108,2300:00:00
2008-10-31107,5959.277.000110,78105,14107,4000:00:00
2008-11-03106,9637.783.500109,10104,86105,9300:00:00
2008-11-04110,9949.952.900111,79106,67109,9900:00:00
2008-11-05103,3044.873.400109,72102,99108,9100:00:00
2008-11-0699,1047.109.800102,7898,00101,0500:00:00
2008-11-0798,2439.116.20099,8595,7299,2400:00:00
2008-11-1095,8840.136.500100,4094,50100,1700:00:00
2008-11-1194,7743.733.50097,1792,2694,8100:00:00
2008-11-1290,1242.062.30093,2490,0192,4300:00:00
2008-11-1396,4466.217.40096,4486,0289,8700:00:00
2008-11-1490,2450.158.80093,9990,0093,7600:00:00
2008-11-1788,1441.518.80090,5587,2688,4800:00:00
2008-11-1889,9143.203.40090,9986,8689,6400:00:00
2008-11-1986,2941.853.60091,5886,2189,4400:00:00
2008-11-2080,4961.283.60086,4580,0085,2400:00:00
2008-11-2182,5856.045.40084,1279,1481,9300:00:00
2008-11-2492,9551.509.20094,7984,8485,2100:00:00
2008-11-2590,8044.117.60094,7188,1694,6300:00:00
2008-11-2695,0032.137.00095,2589,8589,9200:00:00
2008-11-2892,6710.634.80094,7691,8694,7000:00:00
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