Última Hora: "Incêndio no túnel da Avenida João XXI foi extinto mas a passagem vai continuar cortada até inspeção - SAPO 24" Fri, 18 Sep 2020 11:58:04 GMT    "Costa "pagou a fiança moral de Luís Filipe Vieira" - SIC Notícias" Fri, 18 Sep 2020 00:01:57 GMT    "Covid-19 em direto: Costa pede respeito das regras dentro e fora das escolas, para que o ensino ?não tenha de parar? - Expresso" Fri, 18 Sep 2020 07:46:29 GMT    "Sindicato médico alerta para ?rotura iminente? de alguns serviços de urgência - PÚBLICO" Fri, 18 Sep 2020 10:39:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Fri, 18 Sep 2020 06:51:00 GMT    "Mais 6312 mortes do que a média dos últimos cinco anos. Covid-19 não explica tudo - PÚBLICO" Fri, 18 Sep 2020 12:16:00 GMT    "PJ terá partilhado ofício para chegar à identidade de Rui Pinto - Jornal i" Thu, 17 Sep 2020 21:37:45 GMT    "A segunda vaga está aí mas é diferente da primeira - Jornal de Negócios" Thu, 17 Sep 2020 22:30:00 GMT   "Operação Lex: Luís Filipe Vieira acusado em processo de corrupção - O Jogo" Fri, 18 Sep 2020 11:19:00 GMT    "Boletim DGS. Região Centro com maior aumento desde pico da pandemia - Observador" Thu, 17 Sep 2020 15:41:24 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 2020-09-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2010-03-10224,8421.278.600225,48223,20223,8300:00:00
2010-03-11225,5014.473.500225,50223,32223,9100:00:00
2010-03-12226,6014.846.400227,73225,75227,3700:00:00
2010-03-15223,8417.598.800225,50220,25225,3800:00:00
2010-03-16224,4515.946.500224,98222,51224,1800:00:00
2010-03-17224,1216.084.300226,45223,27224,9000:00:00
2010-03-18224,6512.180.400225,00222,61224,1000:00:00
2010-03-19222,2519.959.200225,24221,23224,7900:00:00
2010-03-22224,7516.275.000226,00220,15220,4700:00:00
2010-03-23228,3621.495.500228,78224,10225,6400:00:00
2010-03-24229,3721.349.300230,20227,51227,6400:00:00
2010-03-25226,6519.367.300230,97226,25230,9200:00:00
2010-03-26230,9022.873.000231,95228,55228,9500:00:00
2010-03-29232,3919.120.200233,87231,62233,0000:00:00
2010-03-30235,8518.766.400237,48234,25236,6000:00:00
2010-03-31235,0015.360.600236,61234,46235,4900:00:00
2010-04-01235,9721.518.100238,73232,75237,4100:00:00
2010-04-05238,4924.351.000238,51234,77234,9800:00:00
2010-04-06239,5415.938.600240,24237,00238,2000:00:00
2010-04-07240,6022.428.700241,92238,66239,5500:00:00
2010-04-08239,9520.450.500241,54238,04240,4400:00:00
2010-04-09241,7911.924.600241,89240,46241,4300:00:00
2010-04-12242,2911.893.800243,07241,81242,2000:00:00
2010-04-13242,4310.920.900242,80241,11241,8600:00:00
2010-04-14245,6914.413.500245,81244,07245,2800:00:00
2010-04-15248,9213.429.800249,03245,51245,7800:00:00
2010-04-16247,4026.791.500251,14244,55248,5700:00:00
2010-04-19247,0720.231.400247,89241,77247,0300:00:00
2010-04-20244,5926.050.700249,25242,96248,5400:00:00
2010-04-21259,2235.061.800260,25255,73258,8000:00:00
2010-04-22266,4728.292.800266,75256,20258,2400:00:00
2010-04-23270,8328.431.100272,18267,00267,9900:00:00
2010-04-26269,5017.063.600272,46268,19271,8800:00:00
2010-04-27262,0425.318.600267,84260,52267,2700:00:00
2010-04-28261,6027.062.200264,00256,41263,2500:00:00
2010-04-29268,6419.943.100270,00262,01263,0200:00:00
2010-04-30261,0919.351.500270,57261,00269,3100:00:00
2010-05-03266,3516.198.300267,88262,88263,8400:00:00
2010-05-04258,6825.819.700263,29256,75262,8900:00:00
2010-05-05255,9931.493.500258,14248,73253,0300:00:00
2010-05-06246,2545.753.900258,25199,25253,8300:00:00
2010-05-07235,8659.829.000246,57225,21243,7100:00:00
2010-05-10253,9935.082.200254,65248,53250,2500:00:00
2010-05-11256,5230.318.100259,89250,50251,8400:00:00
2010-05-12262,0923.354.900263,13258,70259,2400:00:00
2010-05-13258,3621.395.900265,00256,40263,2200:00:00
2010-05-14253,8227.061.800256,48249,50255,1600:00:00
2010-05-17254,2227.221.300256,18247,71254,7000:00:00
2010-05-18252,3627.892.900258,55250,26256,9800:00:00
2010-05-19248,3436.601.400252,92244,85249,5000:00:00
2010-05-20237,7645.738.600243,85236,21241,8800:00:00
2010-05-21242,3243.689.800244,50231,35232,8200:00:00
2010-05-24246,7626.906.800250,90246,26247,2800:00:00
2010-05-25245,2237.377.100246,76237,16239,3500:00:00
2010-05-26244,1130.346.700252,13243,75250,0800:00:00
2010-05-27253,3523.723.000253,89249,11250,6000:00:00
2010-05-28256,8829.104.700259,40253,35259,3900:00:00
2010-06-01260,8331.249.000265,94258,96259,6900:00:00
2010-06-02263,9524.550.900264,80260,33264,5400:00:00
2010-06-03263,1223.200.600265,55260,41265,1800:00:00
2010-06-04255,9627.020.300261,90254,63258,2100:00:00
2010-06-07250,9431.650.200259,15250,55258,2900:00:00
2010-06-08249,3335.711.300253,80245,65253,2400:00:00
2010-06-09243,2030.478.800251,90242,49251,4700:00:00
2010-06-10250,5127.655.300250,98242,20244,8400:00:00
2010-06-11253,5119.454.100253,86247,37248,2300:00:00
2010-06-14254,2821.508.800259,15254,01255,9600:00:00
2010-06-15259,6920.860.900259,85255,50255,6400:00:00
2010-06-16267,2527.962.000267,75260,63261,1000:00:00
2010-06-17271,8731.109.000272,90269,50270,6000:00:00
2010-06-18274,0727.997.100275,00271,42272,2500:00:00
2010-06-21270,1727.611.100279,01268,73277,6900:00:00
2010-06-22273,8525.572.800275,97271,50272,1600:00:00
2010-06-23270,9727.431.300274,66267,90274,5800:00:00
2010-06-24269,0025.509.900273,20268,10271,0000:00:00
2010-06-25266,7019.625.600270,27265,81270,0600:00:00
2010-06-28268,3020.891.000269,75264,52266,9300:00:00
2010-06-29256,1740.442.400264,39254,30264,1200:00:00
2010-06-30251,5326.375.500257,97250,01256,7100:00:00
2010-07-01248,4836.512.600254,80243,22254,3000:00:00
2010-07-02246,9424.780.100250,93243,20250,4900:00:00
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