Última Hora: "Comércio 'ganha' novas regras no confinamento. Conheça-as em seis pontos - Notícias ao Minuto" Tue, 19 Jan 2021 08:25:00 GMT    "Sobrelotação dos hospitais obriga a escolher quem pode ser salvo - RTP" Mon, 18 Jan 2021 21:41:00 GMT    "Tiago Mayan ao ataque: críticas a Marcelo e um cartaz novo com uma provocação a André Ventura - Observador" Sun, 17 Jan 2021 15:27:12 GMT    "Benfica deteta 17 novos casos de Covid-19 desde sábado - Correio da Manhã" Tue, 19 Jan 2021 09:42:27 GMT    "Viagem para a prisão: dentro do avião que levou Alexei Navalny para Moscovo - PÚBLICO" Mon, 18 Jan 2021 19:09:00 GMT    "Posso ir ao supermercado depois do trabalho? E passear à beira-mar? 15 respostas sobre o que pode e não pode fazer com as novas medidas - Observador" Mon, 18 Jan 2021 23:39:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Tue, 19 Jan 2021 14:01:00 GMT    "Marcelo exigirá acordo escrito em eventual Governo apoiado pelo Chega - Jornal de Notícias" Mon, 18 Jan 2021 09:26:00 GMT   "Marcelo aponta a "nova reflexão" sobre as escolas e promulga novas restrições - Jornal Económico" Tue, 19 Jan 2021 13:33:00 GMT    "Escolas vão continuar abertas. Policiamento nas ruas será reforçado - SIC Notícias" Mon, 18 Jan 2021 15:55:00 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 2021-01-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2012-02-02455,126.661.100457,17453,98455,9000:00:00
2012-02-03459,6810.235.700460,00455,56457,3000:00:00
2012-02-06463,978.907.600464,98458,20458,3800:00:00
2012-02-07468,8311.280.600469,75464,58465,2500:00:00
2012-02-08476,6814.544.700476,79469,70470,5000:00:00
2012-02-09493,1731.527.700496,75480,56480,7600:00:00
2012-02-10493,4222.523.900497,62488,55490,9600:00:00
2012-02-13502,6018.454.300503,83497,09499,5300:00:00
2012-02-14509,4616.442.800509,56502,00504,6600:00:00
2012-02-15497,6753.706.600526,29496,89514,2600:00:00
2012-02-16502,2133.715.100504,89486,63491,5000:00:00
2012-02-17502,1219.112.200507,77500,30503,1100:00:00
2012-02-21514,8521.580.400514,85504,12506,8800:00:00
2012-02-22513,0417.243.800515,49509,07513,0800:00:00
2012-02-23516,3920.270.400517,83509,50515,0800:00:00
2012-02-24522,4114.824.000522,90518,64519,6700:00:00
2012-02-27525,7619.515.700528,50516,28521,3100:00:00
2012-02-28535,4121.398.000535,41525,85527,9600:00:00
2012-02-29542,4433.973.800547,61535,70541,5600:00:00
2012-03-01544,4724.380.200548,21538,77548,1700:00:00
2012-03-02545,1815.382.800546,80542,52544,2400:00:00
2012-03-05533,1628.857.200547,48526,00545,4200:00:00
2012-03-06530,2628.899.400533,69516,22523,6600:00:00
2012-03-07530,6928.490.300537,78523,30536,8000:00:00
2012-03-08541,9918.392.600542,99532,12534,6900:00:00
2012-03-09545,1714.943.500547,74543,11544,2100:00:00
2012-03-12552,0014.477.800552,00547,00548,9800:00:00
2012-03-13568,1024.610.500568,18555,75557,5400:00:00
2012-03-14589,5850.570.100594,72575,40578,0500:00:00
2012-03-15585,5641.383.000600,01578,55599,6100:00:00
2012-03-16585,5729.459.700589,20578,00584,7200:00:00
2012-03-19601,1032.110.600601,77589,05598,3700:00:00
2012-03-20605,9629.115.000606,90591,48599,5100:00:00
2012-03-21602,5022.958.200609,65601,41602,7400:00:00
2012-03-22599,3422.281.100604,50595,53597,7800:00:00
2012-03-23596,0515.359.900601,80594,40600,4900:00:00
2012-03-26606,9821.259.900607,15595,26599,7900:00:00
2012-03-27614,4821.628.200616,28606,06606,1800:00:00
2012-03-28617,6223.385.200621,45610,31618,3800:00:00
2012-03-29609,8621.668.300616,56607,23612,7800:00:00
2012-03-30599,5526.050.900610,56597,94608,7700:00:00
2012-04-02618,6321.325.100618,77600,38601,8300:00:00
2012-04-03629,3229.751.900632,21622,51627,3000:00:00
2012-04-04624,3120.435.900625,86617,00624,3500:00:00
2012-04-05633,6822.882.400634,66623,40626,9800:00:00
2012-04-09636,2321.323.600639,84625,30626,1300:00:00
2012-04-10628,4431.729.200644,00626,00639,9300:00:00
2012-04-11626,2024.853.000636,87623,34636,2000:00:00
2012-04-12622,7721.904.200631,33620,50625,0000:00:00
2012-04-13605,2330.685.900624,70603,51624,1100:00:00
2012-04-16580,1337.492.500610,28578,25610,0600:00:00
2012-04-17609,7036.599.200610,00571,91578,9400:00:00
2012-04-18608,3434.049.200620,25602,71613,7200:00:00
2012-04-19587,4429.777.100604,73584,52600,2200:00:00
2012-04-20572,9836.804.900594,62570,42591,3800:00:00
2012-04-23571,7034.500.000576,67556,62570,6100:00:00
2012-04-24560,2838.148.600567,69555,00562,6100:00:00
2012-04-25610,0032.313.100618,00606,00615,6400:00:00
2012-04-26607,7019.122.300614,69602,13614,2700:00:00
2012-04-27603,0014.525.800606,18600,50605,0700:00:00
2012-04-30583,9818.057.200598,40583,00597,8000:00:00
2012-05-01582,1321.798.500596,76581,23584,9000:00:00
2012-05-02585,9815.263.900587,40578,86580,2400:00:00
2012-05-03581,8213.932.700591,40580,30590,5000:00:00
2012-05-04565,2518.910.600578,36565,17577,0800:00:00
2012-05-07569,4816.432.800572,77561,23561,5000:00:00
2012-05-08568,1817.736.900571,50558,73569,5800:00:00
2012-05-09569,1817.157.000573,98560,85563,7000:00:00
2012-05-10570,5211.900.000575,88568,44574,5800:00:00
2012-05-11566,7114.255.800574,47564,35565,0000:00:00
2012-05-14558,2212.581.000567,51557,60562,5700:00:00
2012-05-15553,1716.993.200563,22551,75561,4500:00:00
2012-05-16546,0820.018.200556,89541,04554,0500:00:00
2012-05-17530,1225.582.200547,50530,12545,3100:00:00
2012-05-18530,3826.125.200543,41522,18533,9600:00:00
2012-05-21561,2822.521.000561,54534,05534,5000:00:00
2012-05-22556,9724.788.300573,88552,58569,5500:00:00
2012-05-23570,5620.800.000572,80553,23557,5000:00:00
2012-05-24565,3217.702.000576,50561,23575,8700:00:00
2012-05-25562,2911.715.300565,85558,47564,5900:00:00
2012-05-29572,2713.576.100574,00565,31570,9000:00:00
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@2009-2021 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters