Última Hora: "Contrariada, mas "consciência tranquila". Jamila Madeira sai do Governo - ZAP" Fri, 18 Sep 2020 09:15:24 GMT    "Funeral do bispo de Viana realiza-se quarta-feira depois de dois dias de cerimónias - O MINHO" Sat, 19 Sep 2020 18:11:45 GMT    "PS e PSD em queda, com Costa e Rio a pique na popularidade. CDS no fim da tabela - TSF Online" Sun, 20 Sep 2020 06:55:00 GMT    "Covid-19. 849 novos casos e 5 mortes. Foi o quinto dia com mais infeções, mas desde julho que não havia tantos recuperados - Observador" Sat, 19 Sep 2020 14:29:08 GMT    "Europa reage a escalada de novos casos com restrições parciais - PÚBLICO" Sat, 19 Sep 2020 22:45:00 GMT   "Bebé de dois anos entre os cinco novos infetados no surto de Ourique. Total sobe para 43 - Jornal de Notícias" Sat, 19 Sep 2020 19:58:00 GMT    "Costa admite mais de mil casos de Covid-19 por dia na próxima semana - Correio da Manhã" Sat, 19 Sep 2020 00:30:51 GMT    "Grândola Vila Morena abafou "a maior marcha alguma vez vista" do Chega - ZAP" Sat, 19 Sep 2020 13:00:53 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sun, 20 Sep 2020 07:15:00 GMT    "?Se calhar, não é muito interessante ter uma vida normal? - PÚBLICO" Sun, 20 Sep 2020 05:44:20 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 2020-09-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-11-2892,6710.634.80094,7691,8694,7000:00:00
2008-12-0188,9332.991.70092,2788,9291,3000:00:00
2008-12-0292,4741.025.80092,6586,5090,0300:00:00
2008-12-0395,9047.810.00096,2388,8089,4000:00:00
2008-12-0491,4138.977.50095,2189,0694,4300:00:00
2008-12-0594,0037.278.40094,4988,8690,3500:00:00
2008-12-0899,7242.326.500100,8095,8097,2800:00:00
2008-12-09100,0642.982.000103,6097,2198,0400:00:00
2008-12-1098,2133.501.70099,4996,5097,8700:00:00
2008-12-1195,0037.164.900101,2494,8397,3500:00:00
2008-12-1298,2737.184.80099,0092,5392,8000:00:00
2008-12-1594,7531.848.50096,2193,0095,9900:00:00
2008-12-1695,4339.053.80096,4892,7593,9800:00:00
2008-12-1789,1646.209.30091,1088,0291,0300:00:00
2008-12-1889,4330.622.00090,8388,4489,3100:00:00
2008-12-1990,0028.640.00090,9488,8089,9400:00:00
2008-12-2285,7430.169.30090,0384,6990,0200:00:00
2008-12-2386,3822.679.70087,8785,9086,8700:00:00
2008-12-2485,049.690.50086,2584,5586,1400:00:00
2008-12-2685,8111.011.60087,4285,2486,6400:00:00
2008-12-2986,6124.500.00087,6285,0786,5200:00:00
2008-12-3086,2934.557.20088,0584,7287,4200:00:00
2008-12-3185,3521.697.90087,7485,3485,9700:00:00
2009-01-0290,7526.643.40091,0485,1685,8800:00:00
2009-01-0594,5842.200.30096,1892,7193,1700:00:00
2009-01-0693,0246.046.80097,1792,3995,9500:00:00
2009-01-0791,0126.894.60092,5090,2691,8100:00:00
2009-01-0892,7023.912.00093,1590,0490,4300:00:00
2009-01-0990,5819.530.20093,3890,1493,2100:00:00
2009-01-1288,6622.061.30090,9987,5590,4600:00:00
2009-01-1387,7128.514.20089,7486,3588,2400:00:00
2009-01-1485,3336.488.00087,2584,7286,2400:00:00
2009-01-1583,3865.415.50084,1280,0580,5700:00:00
2009-01-1682,3337.415.20084,3880,4084,3000:00:00
2009-01-2078,2032.854.10082,0078,2081,9300:00:00
2009-01-2182,8338.902.50082,8879,3179,3900:00:00
2009-01-2288,3649.556.10090,0085,8288,0400:00:00
2009-01-2388,3627.120.50089,8786,5086,8200:00:00
2009-01-2689,6424.722.80090,9788,3088,8600:00:00
2009-01-2790,7322.072.80091,5589,7490,1900:00:00
2009-01-2894,2030.764.50095,0091,5092,1200:00:00
2009-01-2993,0021.168.90094,3492,6093,0900:00:00
2009-01-3090,1323.267.10093,6290,0192,6000:00:00
2009-02-0291,5119.937.40092,0088,9089,1000:00:00
2009-02-0392,9821.403.90093,3890,2891,9200:00:00
2009-02-0493,5528.728.90096,2593,1093,2200:00:00
2009-02-0596,4626.758.80097,2592,6292,7700:00:00
2009-02-0699,7224.084.000100,0097,0097,0200:00:00
2009-02-09102,5125.511.200103,0099,50100,0000:00:00
2009-02-1097,8330.323.600102,5197,06101,3300:00:00
2009-02-1196,8224.106.20098,3195,7796,3700:00:00
2009-02-1299,2729.185.30099,7595,8395,8300:00:00
2009-02-1399,1621.749.20099,9498,1298,9900:00:00
2009-02-1794,5324.209.30097,0494,2896,8700:00:00
2009-02-1894,3724.417.50095,8592,7295,0500:00:00
2009-02-1990,6432.945.60094,2590,1193,3700:00:00
2009-02-2091,2026.780.20092,4089,0089,4000:00:00
2009-02-2386,9527.996.10092,0086,5191,6500:00:00
2009-02-2490,2528.809.70090,8987,0087,4500:00:00
2009-02-2591,1629.751.90092,9289,2589,8600:00:00
2009-02-2689,1922.495.30092,9288,9692,0000:00:00
2009-02-2789,3125.237.80091,3087,6787,9300:00:00
2009-03-0287,9427.266.40091,2087,6788,1200:00:00
2009-03-0388,3725.758.00090,7487,8888,9300:00:00
2009-03-0491,1726.478.70092,7789,4590,1800:00:00
2009-03-0588,8425.205.50091,8788,4590,4600:00:00
2009-03-0685,3036.073.70088,4082,3388,3400:00:00
2009-03-0983,1124.939.20087,6082,5784,1800:00:00
2009-03-1088,6330.152.10089,1784,3684,8700:00:00
2009-03-1192,6830.227.60094,0789,5889,8100:00:00
2009-03-1296,3527.444.90096,5892,0092,9000:00:00
2009-03-1395,9321.470.30097,2095,0196,3000:00:00
2009-03-1695,4228.473.00097,3994,1896,5300:00:00
2009-03-1799,6628.094.50099,6995,0795,2400:00:00
2009-03-18101,5228.429.900103,4899,7299,9100:00:00
2009-03-19101,6217.863.600103,20100,25101,8500:00:00
2009-03-20101,5924.842.400103,11100,57102,0900:00:00
2009-03-23107,6623.799.900108,16101,75102,7100:00:00
2009-03-24106,5022.879.000109,44105,39106,3600:00:00
2009-03-25106,4923.093.500108,36103,86107,5800:00:00
2009-03-26109,8721.996.900109,98107,58107,8300:00:00
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