Última Hora: "Julgamento de Rui Pinto suspenso de forma abrupta - O Jogo" Wed, 25 Nov 2020 11:21:00 GMT    "Eleições nos EUA. Pensilvânia e Nevada certificam vitória de Joe Biden - Observador" Tue, 24 Nov 2020 18:45:00 GMT    "Restrições para o Natal e Ano Novo? "Neste momento estamos ainda a lutar para chegar o melhor possível aos ... - SAPO 24" Wed, 25 Nov 2020 15:38:00 GMT    "Menos mortes, menos internamentos, mais casos - A Bola" Wed, 25 Nov 2020 15:48:03 GMT    "Governo dos Açores cria comissão para acompanhar luta contra pandemia - Açoriano Oriental" Wed, 25 Nov 2020 11:30:00 GMT   "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Wed, 25 Nov 2020 19:54:00 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    "E se as pessoas fossem pagas para receber a vacina da covid-19? - PÚBLICO" Wed, 25 Nov 2020 12:01:00 GMT    "Empresários da restauração, comércio e hotelaria vão protestar em Lisboa - SAPO 24" Wed, 25 Nov 2020 05:54:00 GMT    "Aprovado alargamento de horários dos centros de saúde - Orçamento do Estado - Jornal de Negócios" Tue, 24 Nov 2020 22:11:00 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
2009-07-21151,5130.860.200153,43149,75153,2900:00:00
2009-07-22156,7431.203.000158,73156,11157,7900:00:00
2009-07-23157,8218.786.600158,44155,56156,6300:00:00
2009-07-24159,9915.634.600160,00156,50156,9500:00:00
2009-07-27160,1015.441.800160,88157,26160,1700:00:00
2009-07-28160,0012.968.900160,10157,60158,8800:00:00
2009-07-29160,0313.648.500160,45158,25158,9000:00:00
2009-07-30162,7916.761.400164,72161,50161,7000:00:00
2009-07-31163,3915.090.600165,00162,91162,9900:00:00
2009-08-03166,4314.056.400166,64164,87165,2100:00:00
2009-08-04165,5514.125.900165,57164,21164,9300:00:00
2009-08-05165,1115.098.700167,39164,21165,7500:00:00
2009-08-06163,9112.200.600166,51163,09165,5800:00:00
2009-08-07165,5113.834.100166,60164,80165,4900:00:00
2009-08-10164,7210.724.800166,60163,66165,6600:00:00
2009-08-11162,8312.690.800164,38161,88163,6900:00:00
2009-08-12165,3115.869.200166,71162,46162,5500:00:00
2009-08-13168,4215.713.600168,67166,50166,6500:00:00
2009-08-14166,7810.922.000168,23165,53167,9400:00:00
2009-08-17159,5918.689.500163,59159,42163,5500:00:00
2009-08-18164,0015.371.000164,24161,41161,6300:00:00
2009-08-19164,6014.727.600165,30162,45162,7500:00:00
2009-08-20166,3312.215.400166,72164,61164,9800:00:00
2009-08-21169,2214.834.400169,37166,80167,6500:00:00
2009-08-24169,0614.513.000170,71168,27170,1200:00:00
2009-08-25169,4011.566.100170,94169,13169,4600:00:00
2009-08-26167,4110.833.300169,55166,76168,9200:00:00
2009-08-27169,4516.015.100169,57164,83168,7500:00:00
2009-08-28170,0516.203.600172,49168,53172,2700:00:00
2009-08-31168,2111.119.200168,85166,50168,1600:00:00
2009-09-01165,3016.730.800170,00164,94167,9900:00:00
2009-09-02165,1813.008.900167,61164,11164,6200:00:00
2009-09-03166,5510.498.400167,10165,00166,4400:00:00
2009-09-04170,3113.336.100170,70167,09167,2800:00:00
2009-09-08172,9311.237.400173,14172,00172,9800:00:00
2009-09-09171,1428.967.400174,47169,70172,7800:00:00
2009-09-10172,5617.528.800173,25170,81172,0600:00:00
2009-09-11172,1612.444.400173,18170,87172,9100:00:00
2009-09-14173,7211.487.100173,90170,25170,8300:00:00
2009-09-15175,1615.016.200175,65173,59174,0400:00:00
2009-09-16181,8726.866.400182,75177,88177,9900:00:00
2009-09-17184,5528.910.900186,79181,97181,9800:00:00
2009-09-18185,0221.485.100186,55184,76185,8300:00:00
2009-09-21184,0215.615.400185,16181,62184,2900:00:00
2009-09-22184,4812.741.200185,38182,85185,1900:00:00
2009-09-23185,5021.176.600188,90185,03185,4000:00:00
2009-09-24183,8219.648.100187,70182,77187,2000:00:00
2009-09-25182,3715.901.400185,50181,44182,0100:00:00
2009-09-28186,1512.051.600186,68183,33183,8700:00:00
2009-09-29185,3812.322.200187,40184,31186,7300:00:00
2009-09-30185,3519.260.500186,45182,61186,1300:00:00
2009-10-01180,8618.722.300186,22180,70185,3500:00:00
2009-10-02184,9019.761.000185,94181,35181,4100:00:00
2009-10-05186,0215.099.300186,86184,27186,2000:00:00
2009-10-06190,0121.581.500190,01187,30187,7400:00:00
2009-10-07190,2516.604.100190,55189,03189,7600:00:00
2009-10-08189,2715.625.200191,45188,89190,6600:00:00
2009-10-09190,4710.474.000190,70188,62188,9700:00:00
2009-10-12190,8110.286.600191,51189,64191,0200:00:00
2009-10-13190,0212.381.900191,17189,70190,6300:00:00
2009-10-14191,2913.411.100192,32190,23192,2500:00:00
2009-10-15190,5613.326.100190,92189,53189,6300:00:00
2009-10-16188,0515.367.500190,36187,84189,3500:00:00
2009-10-19189,8632.810.700190,00185,55187,8500:00:00
2009-10-20198,7640.647.900201,75197,85200,6000:00:00
2009-10-21204,9242.604.400208,71199,23199,5200:00:00
2009-10-22205,2028.232.000207,85202,51204,7000:00:00
2009-10-23203,9415.013.800205,80203,23205,7000:00:00
2009-10-26202,4817.248.500206,75200,10203,6700:00:00
2009-10-27197,3726.985.800202,81196,45201,6600:00:00
2009-10-28192,4029.162.000198,02191,10197,7100:00:00
2009-10-29196,3520.366.800196,81192,14195,0000:00:00
2009-10-30188,5025.576.300196,80188,17196,0600:00:00
2009-11-02189,3124.249.400192,88185,57189,8000:00:00
2009-11-03188,7518.650.800189,52185,92187,8500:00:00
2009-11-04190,8117.411.800193,85190,23190,7300:00:00
2009-11-05194,0313.742.900195,00191,82192,4000:00:00
2009-11-06194,3410.539.200195,19192,40192,5100:00:00
2009-11-09201,4618.854.500201,90196,26196,9400:00:00
2009-11-10202,9814.315.400204,98201,01201,0200:00:00
2009-11-11203,2515.852.500205,00201,83204,5600:00:00
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