Última Hora: "Graça Freitas infetada com Covid-19. Diretora-geral da Saúde com sintomas ligeiros - RTP" Wed, 02 Dec 2020 14:08:00 GMT    "?Polvo? já domina no meio-campo do Sporting: análise ao ?MVP? frente ao Moreirense - Record" Wed, 02 Dec 2020 07:46:39 GMT    "Governo dos Açores consciente de que números em Rabo de Peixe vão "disparar" - Açoriano Oriental" Wed, 02 Dec 2020 12:43:08 GMT    "Covid-19: OMS pede reforço do uso de máscaras na rua e em casa - PÚBLICO" Wed, 02 Dec 2020 14:43:00 GMT    "Curva de novas infeções volta a subir após cinco dias em queda - Diário de Notícias - Lisboa" Wed, 02 Dec 2020 14:03:00 GMT    "AO MINUTO: Novas regras para uso de máscaras; Há mais 68 mortos - Notícias ao Minuto" Wed, 02 Dec 2020 07:50:00 GMT   "Vacina da Pfizer pode chegar a Portugal nos primeiros dias de 2021 - Jornal Económico" Wed, 02 Dec 2020 13:26:00 GMT    "António Costa: "Vamos fazer da Web Summit 2020 o ponto de partida para construir um futuro melhor? - Jornal Económico" Wed, 02 Dec 2020 12:23:00 GMT    "Eduardo Lourenço (1923-2020): a volúpia de pensar - PÚBLICO" Tue, 01 Dec 2020 10:11:00 GMT    "André Ventura diz que Governo deve ceder e receber empresários em greve de fome - Notícias de Coimbra" Tue, 01 Dec 2020 21:18:19 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 2020-12-02
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-08-2150,504.803.80051,5649,6350,2500:00:00
2000-08-2251,699.889.00052,8150,3850,6300:00:00
2000-08-2354,318.470.40054,7551,0651,4700:00:00
2000-08-2456,1111.109.40056,6353,3854,6700:00:00
2000-08-2556,8111.947.80057,5056,3856,5000:00:00
2000-08-2858,0612.822.60059,0057,0657,2500:00:00
2000-08-2959,199.546.20059,4457,6957,8800:00:00
2000-08-3059,5010.199.60060,0058,7059,0000:00:00
2000-08-3160,9414.988.80061,5058,9458,9700:00:00
2000-09-0163,449.181.80063,6361,1361,3100:00:00
2000-09-0562,4410.669.00064,1262,2562,6600:00:00
2000-09-0658,4412.700.40062,3857,7561,3800:00:00
2000-09-0762,007.770.40062,5658,2559,1300:00:00
2000-09-0858,886.984.40061,6358,5061,6300:00:00
2000-09-1158,446.699.00060,3858,1358,6900:00:00
2000-09-1257,756.722.20060,0657,0057,3400:00:00
2000-09-1358,0010.932.60059,5056,7556,7500:00:00
2000-09-1456,8615.241.80059,6356,8158,5600:00:00
2000-09-1555,2314.095.40058,1954,2557,7500:00:00
2000-09-1860,6615.163.20060,7555,0655,2500:00:00
2000-09-1959,949.706.20060,5058,5659,7500:00:00
2000-09-2061,058.121.60061,4458,5659,4100:00:00
2000-09-2156,6918.238.40059,6355,2558,5000:00:00
2000-09-2252,1925.961.20052,4450,0050,3100:00:00
2000-09-2553,5015.564.00055,5052,0652,7500:00:00
2000-09-2651,4410.396.60054,7551,3853,3100:00:00
2000-09-2748,9414.370.00052,7548,2551,7500:00:00
2000-09-2853,5034.988.20053,8148,1349,3100:00:00
2000-09-2925,75265.069.00029,0025,3728,1900:00:00
2000-10-0224,2586.610.60026,7523,5026,6900:00:00
2000-10-0322,3172.795.60025,0022,1924,9400:00:00
2000-10-0423,6252.368.20023,7521,8722,3700:00:00
2000-10-0522,0631.189.40024,5022,0023,5000:00:00
2000-10-0622,1921.881.00022,9421,0022,6900:00:00
2000-10-0921,7521.342.60022,8721,1222,6200:00:00
2000-10-1020,8724.683.40022,4420,5021,6200:00:00
2000-10-1119,6242.801.20021,0019,1220,1200:00:00
2000-10-1220,0042.548.20020,8119,5020,3100:00:00
2000-10-1322,0644.564.00022,1220,0020,2500:00:00
2000-10-1621,5029.298.80023,2521,3722,3100:00:00
2000-10-1720,1221.495.60021,9419,6921,6900:00:00
2000-10-1820,1229.803.80021,0618,7519,4400:00:00
2000-10-1918,9453.818.20019,8118,3119,1600:00:00
2000-10-2019,5028.270.40020,3718,9419,0600:00:00
2000-10-2320,3719.694.00020,5619,4420,2700:00:00
2000-10-2418,8728.736.20020,8718,8120,6900:00:00
2000-10-2518,5023.720.60019,1918,4419,0600:00:00
2000-10-2618,5025.780.60018,8717,5018,8100:00:00
2000-10-2718,5626.594.60019,1917,8718,8700:00:00
2000-10-3019,3122.832.80019,9418,7519,1200:00:00
2000-10-3119,5631.649.00020,2519,2519,7500:00:00
2000-11-0120,5020.553.80020,8719,4419,4400:00:00
2000-11-0222,3121.105.40022,4421,0621,1200:00:00
2000-11-0322,2518.423.40023,0021,9423,0000:00:00
2000-11-0621,4414.060.00022,6220,8722,4400:00:00
2000-11-0721,3110.786.80021,8120,8121,5000:00:00
2000-11-0820,0615.082.80021,4419,8121,3700:00:00
2000-11-0920,1917.035.40020,5019,0619,8700:00:00
2000-11-1019,0615.080.60019,8719,0619,3600:00:00
2000-11-1319,3715.423.20020,0018,2518,7500:00:00
2000-11-1420,2514.611.20020,5019,5619,9400:00:00
2000-11-1519,8710.086.60020,1919,2520,0300:00:00
2000-11-1619,008.554.00019,8118,8719,5000:00:00
2000-11-1718,5015.943.40019,2518,2519,1900:00:00
2000-11-2018,9414.581.60019,5018,2518,5900:00:00
2000-11-2118,8110.786.20019,5018,7519,1900:00:00
2000-11-2218,5010.029.60019,1218,3718,8100:00:00
2000-11-2419,315.751.80019,5018,8118,8600:00:00
2000-11-2718,699.244.00019,9418,5019,8700:00:00
2000-11-2818,039.618.20019,0017,9418,6900:00:00
2000-11-2917,5617.586.20018,3117,2518,0900:00:00
2000-11-3016,5028.922.20017,0016,1216,6900:00:00
2000-12-0117,0613.783.80017,5016,8117,0000:00:00
2000-12-0416,6913.273.40017,1916,4417,1900:00:00
2000-12-0517,0021.932.20017,4416,3716,9400:00:00
2000-12-0614,3149.092.40015,0014,0014,6300:00:00
2000-12-0714,3114.606.60014,8814,0014,4400:00:00
2000-12-0815,0615.568.20015,3114,4414,8100:00:00
2000-12-1115,1911.884.00015,3814,8815,1900:00:00
2000-12-1215,3813.803.40016,0015,0015,2500:00:00
2000-12-1315,0012.327.20015,5614,8815,5600:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


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