Última Hora: "OE2021: A meio do terceiro dia já foram aprovadas quase 40 propostas por maioria negativa - Jornal Económico" Tue, 24 Nov 2020 18:01:00 GMT   "Covid-19. Internamentos nunca foram tão altos, mas número de recuperados também chega a novo máximo - Observador" Tue, 24 Nov 2020 14:32:00 GMT    "Portugal no top 10 dos países europeus com mais casos por 100 mil habitantes - RTP" Tue, 24 Nov 2020 14:45:00 GMT    "Recolher, proibição de circular e máscara. O que muda a partir de hoje - ZAP" Tue, 24 Nov 2020 09:15:00 GMT    "Porto foi o concelho com maior eficácia financeira em 2019 - Jornal de Notícias" Tue, 24 Nov 2020 08:31:00 GMT    "COVID-19: Mais de 30 casos em surto num lar de Chaves - SAPO Lifestyle" Tue, 24 Nov 2020 14:50:00 GMT    "Cofundadora do movimento ?Médicos pela Verdade? deu receita para manipular resultados de teste à covid-19 - Expresso" Mon, 23 Nov 2020 22:40:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Tue, 24 Nov 2020 13:41:00 GMT    "Marcelo marca eleições presidenciais para 24 de janeiro - SIC Notícias" Tue, 24 Nov 2020 08:46:00 GMT    "Macho analfabeto: Indígena brasileira que acusou Portugal de ter dívida histórica defende-se - CMTV" Tue, 24 Nov 2020 11:10:21 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 2020-11-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2009-11-11203,2515.852.500205,00201,83204,5600:00:00
2009-11-12201,9912.990.400204,87201,43203,1400:00:00
2009-11-13204,4512.220.200204,83202,07202,8700:00:00
2009-11-16206,6317.216.900208,00205,01205,4800:00:00
2009-11-17207,0014.141.900207,44205,00206,0800:00:00
2009-11-18205,9613.355.100207,00204,00206,5400:00:00
2009-11-19200,5119.347.300204,61199,80204,6100:00:00
2009-11-20199,9214.523.800200,39197,76199,1500:00:00
2009-11-23205,8816.960.600206,00202,95203,0000:00:00
2009-11-24204,4411.329.600205,88202,90205,3300:00:00
2009-11-25204,1910.230.500205,65203,76205,4000:00:00
2009-11-27200,5910.544.900202,96198,37199,2200:00:00
2009-11-30199,9115.148.900201,68198,77201,1100:00:00
2009-12-01196,9716.561.000202,77196,83202,2400:00:00
2009-12-02196,2325.444.800201,42195,75198,9600:00:00
2009-12-03196,4816.000.300198,98196,27197,4200:00:00
2009-12-04193,3229.531.600199,88190,28199,7000:00:00
2009-12-07188,9525.506.500193,77188,68193,3200:00:00
2009-12-08189,8724.597.200192,35188,70189,3600:00:00
2009-12-09197,8024.413.700198,16190,31191,2800:00:00
2009-12-10196,4317.476.800199,70196,12199,5000:00:00
2009-12-11194,6715.320.300198,00193,43197,7800:00:00
2009-12-14196,9817.585.600197,43192,56195,3700:00:00
2009-12-15194,1714.980.700197,51193,27195,8300:00:00
2009-12-16195,0312.606.600196,50194,55195,1000:00:00
2009-12-17191,8613.833.100195,00191,00194,2600:00:00
2009-12-18195,4321.702.100195,50192,60193,1700:00:00
2009-12-21198,2321.853.800199,75195,67196,0500:00:00
2009-12-22200,3612.465.000200,85198,66199,4400:00:00
2009-12-23202,1012.315.900202,38200,81201,2000:00:00
2009-12-24209,0417.888.900209,35203,35203,5500:00:00
2009-12-28211,6123.003.100213,95209,61211,7200:00:00
2009-12-29209,1015.868.400212,72208,73212,6300:00:00
2009-12-30211,6414.696.800212,00208,31208,8300:00:00
2009-12-31210,7312.571.000213,35210,56213,1300:00:00
2010-01-04214,0117.577.400214,50212,38213,4300:00:00
2010-01-05214,3821.486.300215,59213,25214,6000:00:00
2010-01-06210,9719.693.200215,23210,75214,3800:00:00
2010-01-07210,5817.024.700212,00209,05211,7500:00:00
2010-01-08211,9815.986.100212,00209,06210,3000:00:00
2010-01-11210,1116.482.500213,00208,45212,8000:00:00
2010-01-12207,7221.213.800209,77206,42209,1900:00:00
2010-01-13210,6521.616.300210,93204,10207,8700:00:00
2010-01-14209,4315.460.500210,46209,02210,1100:00:00
2010-01-15205,9321.216.700211,60205,87210,9300:00:00
2010-01-19215,0426.049.800215,19207,24208,3300:00:00
2010-01-20211,7321.842.500215,55209,50214,9100:00:00
2010-01-21208,0721.690.600213,31207,21212,0800:00:00
2010-01-22197,7531.417.900207,50197,16206,7800:00:00
2010-01-25203,0737.711.400204,70200,19202,5100:00:00
2010-01-26205,9466.605.200213,71202,58205,9500:00:00
2010-01-27207,8861.478.400210,58199,53206,8500:00:00
2010-01-28199,2941.874.400205,50198,70204,9300:00:00
2010-01-29192,0644.448.700202,20190,25201,0800:00:00
2010-02-01194,7326.717.800196,00191,30192,3700:00:00
2010-02-02195,8624.928.900196,32193,38195,9100:00:00
2010-02-03199,2321.951.800200,20194,42195,1700:00:00
2010-02-04192,0527.022.300198,37191,57196,7300:00:00
2010-02-05195,4630.344.200196,00190,85192,6300:00:00
2010-02-08194,1217.036.300197,88194,00195,6900:00:00
2010-02-09196,1922.591.300197,50194,75196,4200:00:00
2010-02-10195,1213.193.200196,60194,26195,8900:00:00
2010-02-11198,6719.643.400199,75194,06194,8800:00:00
2010-02-12200,3823.396.300201,64195,50198,1100:00:00
2010-02-16203,4019.419.200203,69201,52201,9400:00:00
2010-02-17202,5515.563.800204,31200,86204,1900:00:00
2010-02-18202,9315.065.200203,89200,92201,6300:00:00
2010-02-19201,6714.838.200203,20201,11201,8600:00:00
2010-02-22200,4213.948.700202,50199,19202,3400:00:00
2010-02-23197,0620.539.100201,33195,71200,0000:00:00
2010-02-24200,6616.436.700201,44197,84198,2300:00:00
2010-02-25202,0023.754.500202,86196,89197,3800:00:00
2010-02-26204,6218.113.100205,17202,00202,3800:00:00
2010-03-01208,9919.628.700209,50205,45205,7500:00:00
2010-03-02208,8520.220.200210,83207,74209,9300:00:00
2010-03-03209,3313.287.600209,87207,94208,9400:00:00
2010-03-04210,7112.913.800210,92208,63209,2800:00:00
2010-03-05218,9532.107.400219,70214,63214,9400:00:00
2010-03-08219,0815.340.000220,09218,25220,0100:00:00
2010-03-09223,0232.847.500225,00217,89218,3100:00:00
2010-03-10224,8421.278.600225,48223,20223,8300:00:00
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