Última Hora: "Universidade de Coimbra regressa ao regime presencial - RTP" Mon, 21 Sep 2020 13:23:00 GMT    "Suspensas celebrações fúnebres do Bispo de Viana devido a atraso na chegada do corpo - Jornal de Notícias" Mon, 21 Sep 2020 17:32:00 GMT    "Estudantes vão pagar até 285 euros para ficarem em hotéis e pousadas - Observador" Mon, 21 Sep 2020 06:57:11 GMT    "Portugal com mais 8 mortes e 623 casos de Covid-19 - SIC Notícias" Mon, 21 Sep 2020 12:50:36 GMT   "Plano de Inverno tem aspectos positivos. Mas profissionais de saúde queriam indicações mais concretas - PÚBLICO" Mon, 21 Sep 2020 22:08:00 GMT    "Número de desempregados dispara 34% em agosto. Algarve com subida de 177% - Jornal Económico" Mon, 21 Sep 2020 10:24:04 GMT    ""Ponto crítico" no Reino Unido. Especialistas vão fazer apelo público na TV - ZAP" Mon, 21 Sep 2020 11:40:32 GMT    "Coligações, subsídios e a força do Chega. Fact Check às declarações de André Ventura - Observador" Sun, 20 Sep 2020 20:27:11 GMT    "Detido por tráfico de seres humanos ao aterrar em Lisboa trazia criança de cinco anos - Correio da Manhã" Mon, 21 Sep 2020 11:44:22 GMT    "Mais três casos positivos na Madeira ? dnoticias.pt - DNoticias" Mon, 21 Sep 2020 18:25:00 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 2020-09-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2010-07-02246,9424.780.100250,93243,20250,4900:00:00
2010-07-06248,6321.953.100252,80246,16251,0000:00:00
2010-07-07258,6723.349.000258,77249,75250,4900:00:00
2010-07-08258,0926.335.200262,90254,89262,4800:00:00
2010-07-09259,6215.475.800259,90255,16256,8900:00:00
2010-07-12257,2920.090.000261,85254,86258,5300:00:00
2010-07-13251,8042.533.000256,40246,43256,3200:00:00
2010-07-14252,7329.001.700255,80249,00249,3800:00:00
2010-07-15251,4529.318.000256,97247,30248,2300:00:00
2010-07-16249,9037.137.800254,97248,41253,1800:00:00
2010-07-19245,5836.588.500249,88239,60249,8800:00:00
2010-07-20251,8938.174.800252,90240,01242,9000:00:00
2010-07-21254,2442.295.500265,15254,00265,0900:00:00
2010-07-22259,0223.028.900260,00255,31257,6800:00:00
2010-07-23259,9419.038.800260,38256,28257,0900:00:00
2010-07-26259,2814.890.300260,10257,71260,0000:00:00
2010-07-27264,0820.867.800264,80260,30260,8700:00:00
2010-07-28260,9618.550.700265,99260,25263,6700:00:00
2010-07-29258,1122.981.900262,65256,10260,7100:00:00
2010-07-30257,2516.007.500259,70254,90255,8900:00:00
2010-08-02261,8515.231.100262,59259,62260,4400:00:00
2010-08-03261,9314.876.600263,26259,42261,0100:00:00
2010-08-04262,9815.013.400264,28260,31262,8400:00:00
2010-08-05261,7010.324.900263,18260,55261,7300:00:00
2010-08-06260,0915.889.200261,49257,63259,7800:00:00
2010-08-09261,7510.815.500262,15259,57261,4800:00:00
2010-08-10259,4116.127.900260,45257,55259,8500:00:00
2010-08-11250,1922.108.400255,69249,81255,4000:00:00
2010-08-12251,7919.083.400253,10246,12246,6900:00:00
2010-08-13249,1012.657.400251,88249,09251,6500:00:00
2010-08-16247,6411.350.600250,01246,62247,5800:00:00
2010-08-17251,9715.083.200254,63249,20250,0800:00:00
2010-08-18253,0712.089.200254,67251,58252,3600:00:00
2010-08-19249,8815.227.600253,48248,68252,8400:00:00
2010-08-20249,6413.693.400253,92249,00249,3900:00:00
2010-08-23245,8014.768.100252,00245,25251,7900:00:00
2010-08-24239,9321.462.700243,00238,65242,6700:00:00
2010-08-25242,8921.293.500243,99237,20238,0400:00:00
2010-08-26240,2816.643.400245,75240,28245,4500:00:00
2010-08-27241,6219.585.400242,61235,56241,7500:00:00
2010-08-30242,5013.670.600245,75240,68240,7600:00:00
2010-08-31243,1015.011.600244,56240,35241,8500:00:00
2010-09-01250,3324.867.400251,46246,28247,4700:00:00
2010-09-02252,1714.811.900252,17248,57251,2600:00:00
2010-09-03258,7718.580.100258,78254,50255,0900:00:00
2010-09-07257,8112.234.200259,53256,25256,6400:00:00
2010-09-08262,9218.777.000264,39259,10259,7800:00:00
2010-09-09263,0715.642.700266,52262,92265,0400:00:00
2010-09-10263,4113.840.800264,50261,40263,1900:00:00
2010-09-13267,0413.873.300268,28265,76265,8200:00:00
2010-09-14268,0614.535.000269,17265,52266,2100:00:00
2010-09-15270,2215.273.200270,38267,84268,1700:00:00
2010-09-16276,5723.236.500276,67269,50270,2400:00:00
2010-09-17275,3722.641.500277,96273,68277,6900:00:00
2010-09-20283,2323.524.200283,78275,85276,0800:00:00
2010-09-21283,7723.859.800287,35282,79283,8600:00:00
2010-09-22287,7520.903.200287,98282,41282,7100:00:00
2010-09-23288,9228.054.800292,76286,00286,3300:00:00
2010-09-24292,3223.172.500293,53290,55292,1000:00:00
2010-09-27291,1617.244.100294,73291,01293,9800:00:00
2010-09-28286,8636.937.700291,77275,00291,7700:00:00
2010-09-29287,3716.757.000289,81286,00287,2300:00:00
2010-09-30283,7524.034.900290,00281,25289,0000:00:00
2010-10-01282,5216.005.100286,58281,35286,1500:00:00
2010-10-04278,6415.525.600282,90277,77281,6000:00:00
2010-10-05288,9417.874.300289,45281,82282,0000:00:00
2010-10-06289,1923.911.000291,99285,26289,5900:00:00
2010-10-07289,2214.556.200290,48286,91290,3400:00:00
2010-10-08294,0723.478.500294,50290,00291,7100:00:00
2010-10-11295,3615.245.400297,24294,60294,7400:00:00
2010-10-12298,5419.897.900299,50292,49295,4100:00:00
2010-10-13300,1422.215.400301,96299,80300,2000:00:00
2010-10-14302,3115.491.800302,47300,40301,6900:00:00
2010-10-15314,7432.804.800315,00304,91307,4400:00:00
2010-10-18318,0039.036.100319,00314,29318,4700:00:00
2010-10-19309,4943.908.000313,77300,02303,4000:00:00
2010-10-20310,5325.660.900314,25306,87309,0000:00:00
2010-10-21309,5219.557.800314,74306,80312,3600:00:00
2010-10-22307,4713.226.500310,04306,30309,0700:00:00
2010-10-25308,8413.752.200311,60308,44309,0900:00:00
2010-10-26308,0513.934.400309,74305,65306,8700:00:00
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