Última Hora: "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sat, 19 Sep 2020 13:32:00 GMT    "Viana do Castelo: Último adeus a D. Anacleto Oliveira marcado para dia 22 de setembro - Agência Ecclesia" Sat, 19 Sep 2020 15:41:00 GMT    "Portugal regista mais 849 positivos e passa dos 60 mil casos - A Bola" Sat, 19 Sep 2020 13:24:27 GMT    "Bebé de dois anos entre os cinco novos infetados no surto de Ourique. Total sobe para 43 - Jornal de Notícias" Sat, 19 Sep 2020 19:58:00 GMT    "Grândola Vila Morena abafou "a maior marcha alguma vez vista" do Chega - ZAP" Sat, 19 Sep 2020 13:00:53 GMT    "A incrível história de Leonor de Almeida - Livros - Jornal de Negócios" Fri, 18 Sep 2020 14:30:00 GMT    "Mau tempo causa centena e meia de ocorrências entre as 8h00 e as 17h00 - Notícias ao Minuto" Sat, 19 Sep 2020 16:57:10 GMT   "Vieira lidera sondagem às eleições das águias - Jornal de Notícias" Sat, 19 Sep 2020 08:00:00 GMT    "Trump com via aberta para reformatar sociedade dos EUA após morte de juíza Ruth Bader Ginsburg - Jornal Económico" Sat, 19 Sep 2020 16:13:39 GMT    "17 de setembro de 2020. Como se fez um dos piores dias na vida política de Costa - Diário de Notícias - Lisboa" Thu, 17 Sep 2020 22:20:00 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 2020-09-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2011-02-18350,5629.077.700359,50349,52358,7100:00:00
2011-02-22338,6131.113.900345,40337,72342,1500:00:00
2011-02-23342,6223.973.800344,64338,61338,7700:00:00
2011-02-24342,8817.833.300345,15338,37344,0200:00:00
2011-02-25348,1613.544.800348,43344,80345,2600:00:00
2011-02-28353,2114.369.300355,05351,12351,2400:00:00
2011-03-01349,3116.261.500355,72347,68355,4700:00:00
2011-03-02352,1221.497.400354,35348,40349,9600:00:00
2011-03-03359,5617.858.700359,79355,92357,1900:00:00
2011-03-04360,0016.168.600360,29357,75360,0700:00:00
2011-03-07355,3619.482.900361,67351,31361,4000:00:00
2011-03-08355,7612.712.000357,40352,25354,9100:00:00
2011-03-09352,4716.189.500354,76350,60354,6900:00:00
2011-03-10346,6718.126.400349,77344,90349,1200:00:00
2011-03-11351,9916.813.300352,32345,00345,3300:00:00
2011-03-14353,5615.569.900356,48351,31353,1800:00:00
2011-03-15345,4325.681.600347,84340,10342,1000:00:00
2011-03-16330,0141.358.500343,00326,26342,0000:00:00
2011-03-17334,6423.519.400339,61330,66336,8300:00:00
2011-03-18330,6726.884.600338,20330,00337,1300:00:00
2011-03-21339,3014.747.600339,74335,26335,9900:00:00
2011-03-22341,2011.640.100342,62339,14342,5600:00:00
2011-03-23339,1913.310.200340,22335,95339,2800:00:00
2011-03-24344,9714.437.900346,00338,86341,8500:00:00
2011-03-25351,5416.032.500352,06347,02348,0700:00:00
2011-03-28350,4411.030.300354,32350,44353,1500:00:00
2011-03-29350,9612.582.600350,96346,06347,6600:00:00
2011-03-30348,6311.746.900350,88347,44350,6400:00:00
2011-03-31348,519.786.400349,80346,06346,3600:00:00
2011-04-01344,5614.932.500351,59343,30351,1100:00:00
2011-04-04341,1916.447.000344,60338,40344,3100:00:00
2011-04-05338,8917.240.400342,25336,00336,9900:00:00
2011-04-06338,0414.361.800343,90337,14341,2200:00:00
2011-04-07338,0813.326.800340,43336,03338,1000:00:00
2011-04-08335,0613.466.500340,15333,95339,9200:00:00
2011-04-11330,8014.248.100335,67330,02334,0600:00:00
2011-04-12332,4015.201.400333,73330,20330,4900:00:00
2011-04-13336,1312.353.700336,14332,52335,0200:00:00
2011-04-14332,4210.778.600336,00332,06334,8000:00:00
2011-04-15327,4616.200.200333,64326,80333,3000:00:00
2011-04-18331,8521.865.400332,23320,16326,1000:00:00
2011-04-19337,8614.958.800337,98331,71333,1000:00:00
2011-04-20342,4124.698.800345,75341,50343,5100:00:00
2011-04-21350,7026.898.600355,13348,52355,0000:00:00
2011-04-25353,019.497.500353,75350,30350,3400:00:00
2011-04-26350,4212.065.100354,99349,35353,6200:00:00
2011-04-27350,1512.696.100352,35347,10352,2400:00:00
2011-04-28346,7512.891.400349,75345,52346,1900:00:00
2011-04-29350,1335.900.000353,95346,67346,7800:00:00
2011-05-02346,2815.779.900350,47345,50349,7400:00:00
2011-05-03348,2011.191.000349,89345,62347,9900:00:00
2011-05-04349,5713.956.600351,83346,88348,2600:00:00
2011-05-05346,7511.998.900350,95346,05348,4000:00:00
2011-05-06346,6610.004.800350,00346,21349,6900:00:00
2011-05-09347,607.312.400349,20346,53347,8600:00:00
2011-05-10349,4510.191.300349,69346,66348,8900:00:00
2011-05-11347,2311.952.700350,00345,24349,0200:00:00
2011-05-12346,5711.400.000347,12342,27346,1200:00:00
2011-05-13340,5011.647.000346,25340,35345,6600:00:00
2011-05-16333,3016.063.400341,22332,60339,2000:00:00
2011-05-17336,1416.154.800336,14330,73332,0000:00:00
2011-05-18339,8711.931.800341,05336,00336,4700:00:00
2011-05-19340,539.308.100342,41338,67342,0800:00:00
2011-05-20335,2212.070.300340,95335,02339,5600:00:00
2011-05-23334,4013.651.700335,98329,42329,9700:00:00
2011-05-24332,1911.497.400335,90331,34335,5000:00:00
2011-05-25336,7810.500.200338,56332,85333,4300:00:00
2011-05-26335,007.948.600336,89334,43335,9700:00:00
2011-05-27337,417.271.400337,63334,31334,8000:00:00
2011-05-31347,8314.892.600347,83341,00341,1000:00:00
2011-06-01345,5119.786.900352,13344,65348,8700:00:00
2011-06-02346,1012.099.400347,98344,30346,5000:00:00
2011-06-03343,4411.187.500345,33342,01343,1800:00:00
2011-06-06338,0416.485.800347,05337,81345,7000:00:00
2011-06-07332,0418.920.900338,22331,90338,1700:00:00
2011-06-08332,2411.918.700334,80330,65331,7800:00:00
2011-06-09331,499.824.600333,67330,75333,2500:00:00
2011-06-10325,9015.498.400331,66325,51330,5500:00:00
2011-06-13326,6011.766.900328,31325,07327,2000:00:00
2011-06-14332,4411.938.400333,25329,31330,0000:00:00
2011-06-15326,7514.257.000330,30324,88329,7500:00:00
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