Última Hora: "António Costa: "Vamos fazer da Web Summit 2020 o ponto de partida para construir um futuro melhor? - Jornal Económico" Wed, 02 Dec 2020 12:23:00 GMT    "André Ventura diz que Governo deve ceder e receber empresários em greve de fome - Notícias de Coimbra" Tue, 01 Dec 2020 21:18:19 GMT    "?Polvo? já domina no meio-campo do Sporting: análise ao ?MVP? frente ao Moreirense - Record" Wed, 02 Dec 2020 07:46:39 GMT    "Curva de novas infeções volta a subir após cinco dias em queda - Diário de Notícias - Lisboa" Wed, 02 Dec 2020 14:03:00 GMT    "Governo dos Açores consciente de que números em Rabo de Peixe vão "disparar" - Açoriano Oriental" Wed, 02 Dec 2020 12:43:08 GMT    "Covid-19: OMS pede reforço do uso de máscaras na rua e em casa - PÚBLICO" Wed, 02 Dec 2020 14:43:00 GMT    "Graça Freitas infetada com Covid-19. Diretora-geral da Saúde com sintomas ligeiros - RTP" Wed, 02 Dec 2020 14:08:00 GMT   "Vacina da Pfizer pode chegar a Portugal nos primeiros dias de 2021 - Jornal Económico" Wed, 02 Dec 2020 13:26:00 GMT    "Eduardo Lourenço (1923-2020): a volúpia de pensar - PÚBLICO" Tue, 01 Dec 2020 10:11:00 GMT    "AO MINUTO: Novas regras para uso de máscaras; Há mais 68 mortos - Notícias ao Minuto" Wed, 02 Dec 2020 07:50:00 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 2020-12-02
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2011-06-15326,7514.257.000330,30324,88329,7500:00:00
2011-06-16325,1618.220.500328,68318,33326,9000:00:00
2011-06-17320,2621.965.000329,25319,36328,9900:00:00
2011-06-20315,3222.867.200317,70310,50317,3600:00:00
2011-06-21325,3017.610.000325,80315,20316,6800:00:00
2011-06-22322,6113.933.100328,90322,38325,1600:00:00
2011-06-23331,2319.964.300331,69318,12318,9400:00:00
2011-06-24326,3515.707.400333,15325,09331,3700:00:00
2011-06-27332,0412.136.200333,90327,25327,5900:00:00
2011-06-28335,2610.496.800336,70333,44333,6500:00:00
2011-06-29334,0412.590.900336,37331,88336,0400:00:00
2011-06-30335,6711.534.100336,13332,84334,7000:00:00
2011-07-01343,2615.732.300343,50334,20335,9500:00:00
2011-07-05349,4312.680.500349,83342,50343,0000:00:00
2011-07-06351,7615.868.100354,10346,71348,9500:00:00
2011-07-07357,2014.260.500358,00354,00354,6700:00:00
2011-07-08359,7117.486.900360,00352,20353,3400:00:00
2011-07-11354,0015.809.800359,77352,82356,3400:00:00
2011-07-12353,7516.113.400357,68348,62353,5300:00:00
2011-07-13358,0213.973.300360,00356,38358,3300:00:00
2011-07-14357,7715.346.300361,61356,34361,0100:00:00
2011-07-15364,9217.265.800365,00359,17361,1700:00:00
2011-07-18373,8020.419.100374,65365,28365,4300:00:00
2011-07-19376,8529.140.700378,65373,32378,0000:00:00
2011-07-20386,9033.590.100396,27386,00396,1200:00:00
2011-07-21387,2918.787.700390,06383,90386,9500:00:00
2011-07-22393,3018.395.400395,05387,75388,3200:00:00
2011-07-25398,5021.045.000400,00389,62390,3500:00:00
2011-07-26403,4117.006.300404,50399,68400,0000:00:00
2011-07-27392,5923.523.900402,64392,15400,5900:00:00
2011-07-28391,8221.200.200396,99388,13391,6200:00:00
2011-07-29390,4822.568.800395,15384,00387,6400:00:00
2011-08-01396,7521.829.000399,50392,37397,7800:00:00
2011-08-02388,9122.810.100397,90388,35397,6500:00:00
2011-08-03392,5726.388.200393,55382,24390,9800:00:00
2011-08-04377,3731.083.700391,32377,35389,4100:00:00
2011-08-05373,6242.992.200383,50362,57380,4400:00:00
2011-08-08353,2140.810.600367,77353,02361,6900:00:00
2011-08-09374,0138.629.400374,61355,00361,3000:00:00
2011-08-10363,6931.358.700374,65362,50371,1500:00:00
2011-08-11373,7026.482.900375,45364,72370,5200:00:00
2011-08-12376,9918.879.800379,64374,23378,0700:00:00
2011-08-15383,4116.436.700384,97378,09379,6300:00:00
2011-08-16380,4817.812.500383,37376,06381,5200:00:00
2011-08-17380,4415.733.200384,52378,00382,3100:00:00
2011-08-18366,0530.385.000372,65361,37370,8400:00:00
2011-08-19356,0327.697.100367,00356,00362,1700:00:00
2011-08-22356,4419.091.100364,88355,09364,5100:00:00
2011-08-23373,6023.444.500373,64357,00360,3000:00:00
2011-08-24376,1820.914.300378,96370,60373,4700:00:00
2011-08-25373,7231.098.800375,45365,00365,0800:00:00
2011-08-26383,5822.892.600383,80370,80371,1700:00:00
2011-08-29389,9714.453.300391,50388,00388,1800:00:00
2011-08-30389,9914.908.500391,84386,21388,2500:00:00
2011-08-31384,8318.663.800392,08381,86390,5700:00:00
2011-09-01381,0312.262.500387,34380,72385,8200:00:00
2011-09-02374,0515.676.400378,00371,83374,7400:00:00
2011-09-06379,7418.173.500380,33366,48367,3700:00:00
2011-09-07383,9312.492.000385,60382,00385,5600:00:00
2011-09-08384,1414.839.800388,61382,31382,4000:00:00
2011-09-09377,4820.171.900386,00375,02383,9300:00:00
2011-09-12379,9416.697.300380,88371,90373,0000:00:00
2011-09-13384,6215.734.300386,21380,25382,1400:00:00
2011-09-14389,3019.084.600392,21385,76387,0200:00:00
2011-09-15392,9614.887.800393,66389,90391,4300:00:00
2011-09-16400,5024.915.500400,50395,03395,5400:00:00
2011-09-19411,6329.375.800413,23395,20397,0000:00:00
2011-09-20413,4527.689.900422,86411,19415,2500:00:00
2011-09-21412,1421.612.300421,59412,00419,6400:00:00
2011-09-22401,8234.562.600409,82396,70401,0300:00:00
2011-09-23404,3019.509.900406,74399,85400,2800:00:00
2011-09-26403,1729.015.500403,98391,30399,8600:00:00
2011-09-27399,2622.566.600409,25398,06408,7300:00:00
2011-09-28397,0115.344.200403,74396,51400,1900:00:00
2011-09-29390,5723.253.100402,21386,21401,9200:00:00
2011-09-30381,3219.558.600388,89381,18387,1200:00:00
2011-10-03374,6023.876.300382,64373,17380,3700:00:00
2011-10-04372,5044.035.800381,80354,24374,5700:00:00
2011-10-05378,2528.075.700379,82360,30367,8600:00:00
2011-10-06377,3729.008.700384,78371,80373,3300:00:00
2011-10-07369,8019.123.500377,74368,49375,7800:00:00
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