Última Hora: "Tempo: Chuva, granizo e trovoada. Nove distritos do continente sob aviso amarelo - SAPO 24" Wed, 25 Nov 2020 06:32:00 GMT   "Empresários da restauração, comércio e hotelaria vão protestar em Lisboa - SAPO 24" Wed, 25 Nov 2020 05:54:00 GMT    "Portugal passa os quatro mil mortos (COVID-19) - A Bola" Tue, 24 Nov 2020 14:47:00 GMT    "Isenção de IVA para quem tenha volume de negócios inferior a 12.500 euros nos quatro anos anteriores - Jornal de Notícias" Wed, 25 Nov 2020 00:11:00 GMT    "Pressionado por republicanos e sem saída nos tribunais, Trump abre portas à transição - PÚBLICO" Tue, 24 Nov 2020 11:27:00 GMT    "Estudo. Só 33% dos portugueses consideram que saúde é prioridade do Governo - RTP" Wed, 25 Nov 2020 07:21:00 GMT    "Recolher, proibição de circular e máscara. O que muda a partir de hoje - ZAP" Tue, 24 Nov 2020 09:15:00 GMT    "Condutor que fugiu à PSP em contramão no Porto confessa tudo em tribunal - Jornal de Notícias" Wed, 25 Nov 2020 11:19:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Wed, 25 Nov 2020 11:30:00 GMT    "Santa Casa de Lisboa contratou Paulo Pedroso por 3700 euros como consultor externo - Correio da Manhã" Wed, 25 Nov 2020 10:06:09 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
2009-03-26109,8721.996.900109,98107,58107,8300:00:00
2009-03-27106,8517.602.600108,53106,40108,2300:00:00
2009-03-30104,4917.957.000105,01102,61104,5100:00:00
2009-03-31105,1220.338.500107,45105,00105,4500:00:00
2009-04-01108,6921.049.000109,00103,89104,0900:00:00
2009-04-02112,7128.987.000114,75109,78110,1400:00:00
2009-04-03115,9922.722.900116,13113,52114,1900:00:00
2009-04-06118,4523.485.600118,75113,28114,9400:00:00
2009-04-07115,0019.163.600116,67114,19116,5300:00:00
2009-04-08116,3216.254.800116,79114,58115,4300:00:00
2009-04-09119,5718.955.600120,00117,96118,4200:00:00
2009-04-13120,2213.901.300120,98119,00120,0100:00:00
2009-04-14118,3116.236.500120,17117,25119,5700:00:00
2009-04-15117,6414.745.800118,25115,76117,2000:00:00
2009-04-16121,4521.194.500123,15118,79119,1900:00:00
2009-04-17123,4217.767.700124,25120,25121,1800:00:00
2009-04-20120,5016.659.500122,99119,16121,7300:00:00
2009-04-21121,7616.775.300122,14118,60118,8900:00:00
2009-04-22121,5133.351.600125,35121,20122,6300:00:00
2009-04-23125,4033.719.600127,20123,51126,6200:00:00
2009-04-24123,9019.313.000125,14122,97124,6400:00:00
2009-04-27124,7317.167.500125,00122,66122,9000:00:00
2009-04-28123,9016.263.200126,21123,26123,3500:00:00
2009-04-29125,1416.361.100126,85123,83124,8500:00:00
2009-04-30125,8317.791.700127,00124,92126,2200:00:00
2009-05-01127,2414.197.000127,95125,80125,8000:00:00
2009-05-04132,0721.762.800132,25127,68128,2400:00:00
2009-05-05132,7114.223.400132,86131,12131,7500:00:00
2009-05-06132,5016.912.100133,50130,22133,3300:00:00
2009-05-07129,0618.992.000132,39127,90132,3300:00:00
2009-05-08129,1916.713.000131,23126,26129,0400:00:00
2009-05-11129,5714.452.100130,96127,12127,3700:00:00
2009-05-12124,4221.685.400129,71123,25129,5600:00:00
2009-05-13119,4921.257.400124,02119,38123,2100:00:00
2009-05-14122,9515.993.800123,53119,70119,7800:00:00
2009-05-15122,4212.916.500124,62121,61122,3200:00:00
2009-05-18126,6516.387.200126,70121,57123,7300:00:00
2009-05-19127,4513.283.300129,31125,74126,8200:00:00
2009-05-20125,8713.878.000129,21125,30127,6300:00:00
2009-05-21124,1814.569.500126,78122,89125,1500:00:00
2009-05-22122,5010.642.800124,18121,75124,0500:00:00
2009-05-26130,7822.692.300130,83124,55124,7600:00:00
2009-05-27133,0523.086.500134,98130,91131,7800:00:00
2009-05-28135,0717.397.200135,39132,03133,4500:00:00
2009-05-29135,8116.304.800135,90133,85135,3900:00:00
2009-06-01139,3516.160.700139,99136,00136,4700:00:00
2009-06-02139,4916.199.500141,34138,35138,9900:00:00
2009-06-03140,9520.171.800141,11139,07140,0000:00:00
2009-06-04143,7419.537.200144,18140,04140,1300:00:00
2009-06-05144,6722.585.700146,40143,21145,3100:00:00
2009-06-08143,8533.255.400144,23139,43143,8200:00:00
2009-06-09142,7224.152.500144,56140,55143,8100:00:00
2009-06-10140,2524.593.700142,35138,30142,2800:00:00
2009-06-11139,9518.719.300141,56138,55139,5500:00:00
2009-06-12136,9720.098.500139,10136,04138,8100:00:00
2009-06-15136,0919.276.800136,93134,89136,0100:00:00
2009-06-16136,3518.255.100138,47136,10136,6600:00:00
2009-06-17135,5820.377.100137,45134,53136,6700:00:00
2009-06-18135,8815.237.600138,00135,59136,1100:00:00
2009-06-19139,4825.756.600139,50136,90138,0700:00:00
2009-06-22137,3722.650.700141,56136,33140,6700:00:00
2009-06-23134,0125.213.000136,95132,88136,4000:00:00
2009-06-24136,2217.326.400137,50134,86135,4200:00:00
2009-06-25139,8621.051.700140,20135,21135,7500:00:00
2009-06-26142,4415.692.300143,56139,74139,7900:00:00
2009-06-29141,9720.272.000143,95141,54143,4600:00:00
2009-06-30142,4315.508.000143,80141,80142,5800:00:00
2009-07-01142,8314.792.100144,66142,52143,5000:00:00
2009-07-02140,0213.231.400142,83139,79141,2500:00:00
2009-07-06138,6117.795.400138,99136,25138,7000:00:00
2009-07-07135,4016.485.600139,68135,18138,4800:00:00
2009-07-08137,2220.554.600138,04134,42135,9200:00:00
2009-07-09136,3612.250.900137,99135,93137,7600:00:00
2009-07-10138,5215.860.200138,97136,32136,3400:00:00
2009-07-13142,3417.267.900142,34137,53139,5400:00:00
2009-07-14142,2712.401.700143,18141,16142,0300:00:00
2009-07-15146,8817.325.000147,00144,32145,0400:00:00
2009-07-16147,5214.027.200148,02145,57145,7600:00:00
2009-07-17151,7521.486.700152,02148,63149,0800:00:00
2009-07-20152,9126.198.200155,04150,89153,2700:00:00
2009-07-21151,5130.860.200153,43149,75153,2900:00:00
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