Última Hora: "Alemanha é a lebre na corrida para preparar vacinação da covid-19 - PÚBLICO" Mon, 23 Nov 2020 19:12:00 GMT    "Colégios podem abrir nas pontes dos feriados - Sol" Mon, 23 Nov 2020 19:41:32 GMT    "Médica portuguesa ensina a enganar teste à Covid-19 e testar negativo mesmo estando infetado - CMTV" Mon, 23 Nov 2020 22:07:34 GMT    "Marcelo marca eleições presidenciais para 24 de janeiro - Jornal de Notícias" Tue, 24 Nov 2020 09:50:00 GMT    "Recorde de internados em UCI em dia com 4044 infetados e 74 mortes - Jornal de Notícias" Mon, 23 Nov 2020 15:03:00 GMT    "DGS apela: contactos físicos devem ser limitados às pessoas com quem se vive - PÚBLICO" Mon, 23 Nov 2020 15:58:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Tue, 24 Nov 2020 12:13:00 GMT    "Confuso com o novo estado de emergência? Saiba o que pode fazer a partir de terça-feira - PÚBLICO" Mon, 23 Nov 2020 21:28:00 GMT   "Estado de Emergência: Estas são as restrições que vão vigorar até 8 de dezembro - Jornal Económico" Tue, 24 Nov 2020 08:05:00 GMT    "Concelhos com mais casos de Covid por 100 mil habitantes são Freixo de Espada à Cinta, Lousada e Guimarães - RTP" Tue, 24 Nov 2020 09:39:00 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 2020-11-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2011-10-07369,8019.123.500377,74368,49375,7800:00:00
2011-10-10388,8115.769.200388,81378,21379,0900:00:00
2011-10-11400,2921.609.800403,18391,50392,5700:00:00
2011-10-12402,1922.206.600409,25400,14407,3400:00:00
2011-10-13408,4315.177.900408,43402,85404,9800:00:00
2011-10-14422,0020.450.000422,00415,27416,8300:00:00
2011-10-17419,9924.478.400426,70415,94421,7400:00:00
2011-10-18422,2431.232.500424,81415,99421,7600:00:00
2011-10-19398,6239.407.100408,42397,80401,3500:00:00
2011-10-20395,3119.616.800400,35394,21400,0000:00:00
2011-10-21392,8722.161.600399,14390,75398,1000:00:00
2011-10-24405,7717.933.500406,50395,40396,1800:00:00
2011-10-25397,7715.372.400406,55397,38405,0300:00:00
2011-10-26400,6016.279.000402,55393,15401,7600:00:00
2011-10-27404,6917.666.600409,00401,89407,5600:00:00
2011-10-28404,9511.515.200406,35402,51403,0000:00:00
2011-10-31404,7813.767.900409,33401,05402,4200:00:00
2011-11-01396,5118.974.200399,50393,22397,4100:00:00
2011-11-02397,4111.691.100400,44395,11400,0900:00:00
2011-11-03403,0715.763.800403,40395,36399,0700:00:00
2011-11-04400,2410.772.400403,44399,16402,0300:00:00
2011-11-07399,739.641.000400,00396,13399,9100:00:00
2011-11-08406,2314.278.400408,00401,56402,2100:00:00
2011-11-09395,2819.926.700400,89394,23396,9700:00:00
2011-11-10385,2226.598.300397,21382,15397,0300:00:00
2011-11-11384,6223.338.400388,70380,26386,6100:00:00
2011-11-14379,2615.460.900385,25378,20383,5200:00:00
2011-11-15388,8315.386.100389,50379,45380,8000:00:00
2011-11-16384,7712.449.900391,14384,32389,2500:00:00
2011-11-17377,4117.139.300384,58375,50383,9800:00:00
2011-11-18374,9413.283.500379,99374,88378,9200:00:00
2011-11-21369,0115.999.300371,68365,91370,4000:00:00
2011-11-22376,5114.607.900377,93370,94371,0200:00:00
2011-11-23366,9915.295.400375,84366,88374,5100:00:00
2011-11-25363,579.098.600371,15363,32368,4200:00:00
2011-11-28376,1212.371.900376,72370,33372,3500:00:00
2011-11-29373,2013.423.400378,83370,20375,8400:00:00
2011-11-30382,2014.497.800382,28378,30381,2900:00:00
2011-12-01387,9313.709.400389,00380,75382,5400:00:00
2011-12-02389,7013.537.700393,63388,58389,8300:00:00
2011-12-05393,0112.757.500396,41390,39393,4900:00:00
2011-12-06390,9510.128.500394,63389,38392,5100:00:00
2011-12-07389,0910.883.800390,94386,76389,9300:00:00
2011-12-08390,6613.428.900395,50390,23391,4500:00:00
2011-12-09393,6210.606.900394,04391,03392,8500:00:00
2011-12-12391,8410.693.500393,90389,45391,6800:00:00
2011-12-13388,8112.104.600395,40387,10393,0000:00:00
2011-12-14380,1914.531.700387,38377,68386,7000:00:00
2011-12-15378,949.150.000383,74378,31383,3300:00:00
2011-12-16381,0215.052.800384,15379,57380,3600:00:00
2011-12-19382,218.388.500384,85380,48382,4700:00:00
2011-12-20395,9512.043.400396,10387,26387,7600:00:00
2011-12-21396,459.367.000397,30392,01396,6900:00:00
2011-12-22398,557.209.900399,13396,10397,0000:00:00
2011-12-23403,339.621.400403,59399,49399,6900:00:00
2011-12-27406,539.467.000409,09403,02403,1000:00:00
2011-12-28402,648.166.500408,25401,34406,8900:00:00
2011-12-29405,127.713.500405,65400,51403,4000:00:00
2011-12-30405,006.416.500406,28403,49403,5100:00:00
2012-01-03411,2310.793.600412,50409,00409,4000:00:00
2012-01-04413,449.286.500414,68409,28410,0000:00:00
2012-01-05418,039.675.800418,55412,67414,9500:00:00
2012-01-06422,4011.367.600422,75419,22419,7700:00:00
2012-01-09421,7314.060.600427,75421,35425,5000:00:00
2012-01-10423,249.221.300426,00421,50425,9100:00:00
2012-01-11422,557.681.600422,85419,31422,6800:00:00
2012-01-12421,397.592.400422,90418,75422,2800:00:00
2012-01-13419,818.072.200420,45418,66419,7000:00:00
2012-01-17424,708.658.700425,99422,96424,2000:00:00
2012-01-18429,119.872.800429,47426,30426,9600:00:00
2012-01-19427,759.332.700431,37426,51430,1500:00:00
2012-01-20420,3014.758.300427,50419,75427,4900:00:00
2012-01-23427,4110.915.800428,45422,30422,6700:00:00
2012-01-24420,4119.226.900425,10419,55425,1000:00:00
2012-01-25446,6634.185.200454,45443,73454,4400:00:00
2012-01-26444,6311.570.900448,79443,14448,3600:00:00
2012-01-27447,2810.703.900448,48443,77444,3400:00:00
2012-01-30453,0113.531.000453,90445,39445,7100:00:00
2012-01-31456,4813.988.700458,24453,07455,5900:00:00
2012-02-01456,199.624.500458,99455,55458,4100:00:00
2012-02-02455,126.661.100457,17453,98455,9000:00:00
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