Última Hora: "Contrariada, mas "consciência tranquila". Jamila Madeira sai do Governo - ZAP" Fri, 18 Sep 2020 09:15:24 GMT    "Há 20 mil pessoas infetadas em Portugal ao mesmo tempo - Observador" Fri, 18 Sep 2020 15:39:09 GMT    "Covid-19 em direto: mais 780 casos (novo recorde em cinco meses), seis mortes e 259 recuperados - Expresso" Fri, 18 Sep 2020 07:46:29 GMT    "Operação Lex: Rangel prometeu ajudar Luis Filipe Vieira num processo fiscal, diz acusação - SAPO Desporto" Fri, 18 Sep 2020 18:33:47 GMT    ""R acima de 1 em todas as regiões do país" - Jornal de Notícias" Fri, 18 Sep 2020 15:09:00 GMT    "Raro ciclone desloca-se para Norte e pode afetar o Minho - O MINHO" Fri, 18 Sep 2020 20:23:11 GMT    "Portugal pode ser afetado por ciclone. Leiria e Coimbra sob aviso laranja - Diário de Notícias - Lisboa" Fri, 18 Sep 2020 18:29:00 GMT    "Mãe que abandonou bebé no Cacém entregou-se - TVI24" Fri, 18 Sep 2020 15:28:00 GMT   "Costa apela à responsabilidade de todos no combate à Covid-19 - RTP" Fri, 18 Sep 2020 19:38:00 GMT    "Entrevista ao ideólogo do Chega: "Ventura dizer que se demitia se ficasse atrás de Ana Gomes foi força de expressão" - Observador" Fri, 18 Sep 2020 16:41:11 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 2020-09-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-12-1315,0012.327.20015,5614,8815,5600:00:00
2000-12-1414,449.406.60015,2514,4415,0300:00:00
2000-12-1514,0618.363.80014,6914,0014,5600:00:00
2000-12-1814,2511.645.00014,6313,9414,5600:00:00
2000-12-1914,0013.367.20015,2514,0014,3800:00:00
2000-12-2014,3820.196.20014,6313,6313,7800:00:00
2000-12-2114,0613.102.60015,0013,8814,2500:00:00
2000-12-2215,0011.369.60015,0014,1314,1300:00:00
2000-12-2614,697.745.40015,0014,2514,8800:00:00
2000-12-2714,8111.626.00014,8114,1914,3400:00:00
2000-12-2814,8110.910.00014,9414,3114,3800:00:00
2000-12-2914,8822.518.80015,0014,5014,6900:00:00
2001-01-0214,8816.161.80015,2514,5614,8800:00:00
2001-01-0316,3729.181.80016,6914,4414,5000:00:00
2001-01-0417,0626.411.00018,5016,8118,1400:00:00
2001-01-0516,3714.731.00017,3716,0616,9400:00:00
2001-01-0816,5613.350.00016,9815,9416,9400:00:00
2001-01-0917,1921.040.60017,6416,5616,8100:00:00
2001-01-1016,5620.743.40017,0016,0616,6900:00:00
2001-01-1118,0028.707.60018,5016,2516,2500:00:00
2001-01-1217,1915.121.00018,0017,0617,8700:00:00
2001-01-1617,1210.940.00018,2517,0017,4400:00:00
2001-01-1716,8130.037.60017,5616,5017,5600:00:00
2001-01-1818,6943.822.80018,7517,6217,8100:00:00
2001-01-1919,5027.748.20019,5618,6919,4400:00:00
2001-01-2219,2518.551.60019,6218,4419,0600:00:00
2001-01-2320,5031.418.40020,9419,0619,3100:00:00
2001-01-2420,5025.616.20020,6919,5620,6200:00:00
2001-01-2519,9417.495.00020,5619,7520,5600:00:00
2001-01-2619,5617.245.60019,8119,0619,5000:00:00
2001-01-2921,6930.562.80021,7519,5619,5600:00:00
2001-01-3021,7524.734.60022,0020,8721,5600:00:00
2001-01-3121,6226.106.00022,5021,4421,5000:00:00
2001-02-0121,1213.205.40021,5020,5020,6900:00:00
2001-02-0220,6215.263.40021,9420,5021,1200:00:00
2001-02-0520,1910.228.80020,5619,7520,5000:00:00
2001-02-0621,1216.528.40021,3920,0020,1600:00:00
2001-02-0720,7514.071.60020,8719,8120,6600:00:00
2001-02-0820,7521.585.00021,0620,1920,5600:00:00
2001-02-0919,1221.082.60020,8118,6920,5000:00:00
2001-02-1219,699.795.60020,0018,8119,0600:00:00
2001-02-1319,128.470.60020,4419,0019,9400:00:00
2001-02-1419,5011.040.00019,6218,5019,1900:00:00
2001-02-1520,0611.123.20020,5619,6919,6900:00:00
2001-02-1619,009.428.40019,5018,7519,0000:00:00
2001-02-2018,3111.249.60019,4418,1919,1900:00:00
2001-02-2118,8713.947.80019,9418,2518,2500:00:00
2001-02-2218,8115.431.20019,3718,0019,0600:00:00
2001-02-2318,8110.503.80018,8718,2518,6200:00:00
2001-02-2619,507.380.00019,6918,5619,0600:00:00
2001-02-2719,3712.451.00019,4418,6919,2800:00:00
2001-02-2818,2518.157.60019,4418,1219,3700:00:00
2001-03-0118,7511.803.40018,7517,1917,8100:00:00
2001-03-0219,2514.511.20020,4418,2518,3100:00:00
2001-03-0520,3711.587.60020,5019,2519,3700:00:00
2001-03-0621,5026.144.60022,0620,6920,7200:00:00
2001-03-0721,2514.985.60021,6220,7521,3100:00:00
2001-03-0820,817.325.60021,1220,4420,6900:00:00
2001-03-0920,2510.685.40020,6920,0020,6200:00:00
2001-03-1218,6213.967.80019,8718,1219,6900:00:00
2001-03-1319,5615.840.60019,5618,1918,8700:00:00
2001-03-1420,4417.065.40020,5018,4418,5000:00:00
2001-03-1519,6918.906.60021,3719,6920,8700:00:00
2001-03-1619,6216.806.60020,3118,8719,0000:00:00
2001-03-1920,5612.722.80020,6219,5019,7500:00:00
2001-03-2019,6917.833.80020,9419,6920,7200:00:00
2001-03-2120,1213.265.40020,8719,3719,7800:00:00
2001-03-2221,6225.839.00021,7520,1920,3700:00:00
2001-03-2323,0033.749.40023,5622,0022,0600:00:00
2001-03-2621,7826.230.40023,7521,1323,1300:00:00
2001-03-2722,8719.422.20023,0521,9021,9400:00:00
2001-03-2822,1720.880.80022,5021,5022,0800:00:00
2001-03-2922,5321.895.20023,4521,5021,7700:00:00
2001-03-3022,0714.298.20022,7221,3422,5500:00:00
2001-04-0221,5912.175.40022,6621,4022,0900:00:00
2001-04-0320,2413.167.40021,4020,1321,3600:00:00
2001-04-0419,5024.481.60020,2518,7519,7600:00:00
2001-04-0520,8715.955.80022,5020,0020,6000:00:00
2001-04-0620,5911.603.20021,0419,9020,8000:00:00
2001-04-0920,549.520.80021,3420,0620,6900:00:00
2001-04-1022,0416.334.80022,7020,7820,9000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


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