Última Hora: "Benfica deteta 17 novos casos de Covid-19 desde sábado - Correio da Manhã" Tue, 19 Jan 2021 09:42:27 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Tue, 19 Jan 2021 14:01:00 GMT    "Comércio 'ganha' novas regras no confinamento. Conheça-as em seis pontos - Notícias ao Minuto" Tue, 19 Jan 2021 08:25:00 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   "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    "Viagem para a prisão: dentro do avião que levou Alexei Navalny para Moscovo - PÚBLICO" Mon, 18 Jan 2021 19:09:00 GMT    "Sobrelotação dos hospitais obriga a escolher quem pode ser salvo - RTP" Mon, 18 Jan 2021 21:41:00 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    "Marcelo exigirá acordo escrito em eventual Governo apoiado pelo Chega - Jornal de Notícias" Mon, 18 Jan 2021 09:26:00 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
2012-05-29572,2713.576.100574,00565,31570,9000:00:00
2012-05-30579,1718.891.600579,99566,56569,2000:00:00
2012-05-31577,7317.559.800581,50571,46580,7400:00:00
2012-06-01560,9918.595.900572,65560,52569,1600:00:00
2012-06-04564,2919.866.100567,50548,50561,5000:00:00
2012-06-05562,8313.853.600566,47558,33561,2700:00:00
2012-06-06571,4614.323.100573,85565,50567,7700:00:00
2012-06-07571,7213.563.100577,32570,50577,2900:00:00
2012-06-08580,3212.395.100580,58569,00571,6000:00:00
2012-06-11571,1721.094.900588,50570,63587,7200:00:00
2012-06-12576,1615.549.300576,62566,70574,4600:00:00
2012-06-13572,1610.485.000578,48570,38574,5200:00:00
2012-06-14571,5312.341.900573,50567,26571,2400:00:00
2012-06-15574,1311.954.200574,62569,55571,0000:00:00
2012-06-18585,7815.708.100587,89570,37570,9600:00:00
2012-06-19587,4112.896.200590,00583,10583,4000:00:00
2012-06-20585,7412.819.400589,25580,80588,2100:00:00
2012-06-21577,6711.655.400588,22577,44585,4400:00:00
2012-06-22582,1010.159.700582,19575,42579,0400:00:00
2012-06-25570,7710.860.300579,80570,37577,3000:00:00
2012-06-26572,039.876.300574,49567,33571,3300:00:00
2012-06-27574,507.249.900576,74571,92575,0000:00:00
2012-06-28569,0510.101.300574,00565,61571,6700:00:00
2012-06-29584,0015.033.500584,00574,25578,0000:00:00
2012-07-02592,6513.629.600593,45583,68584,2300:00:00
2012-07-03599,418.619.500600,00594,00594,8800:00:00
2012-07-05609,9417.287.900614,34599,65600,5600:00:00
2012-07-06605,8814.961.800608,44601,58607,0900:00:00
2012-07-09613,8913.173.500613,89604,46605,5900:00:00
2012-07-10608,2118.268.700619,87605,31617,9700:00:00
2012-07-11604,4316.744.000607,66597,22606,1200:00:00
2012-07-12598,9015.273.100603,47592,68600,2400:00:00
2012-07-13604,9310.504.200607,17600,66602,9700:00:00
2012-07-16606,9110.759.300611,62605,02605,1200:00:00
2012-07-17606,9410.486.600611,50603,15610,7900:00:00
2012-07-18606,269.007.400608,34603,56606,5900:00:00
2012-07-19614,3215.577.200615,35606,00611,2800:00:00
2012-07-20603,8113.646.500614,44603,81613,8800:00:00
2012-07-23603,8317.403.100605,90587,71594,4000:00:00
2012-07-24600,9220.005.000609,68598,51607,3800:00:00
2012-07-25574,9731.321.900580,80570,00574,4600:00:00
2012-07-26574,8814.522.600580,40570,36579,7600:00:00
2012-07-27585,4514.199.000585,81571,62575,2200:00:00
2012-07-30595,0313.528.100599,44587,82590,9200:00:00
2012-07-31610,7616.494.900611,70602,72603,2300:00:00
2012-08-01606,8113.721.700616,40603,00615,9100:00:00
2012-08-02607,7911.862.800610,69600,25602,8400:00:00
2012-08-03615,7012.306.500617,98611,56613,6300:00:00
2012-08-06622,5510.789.400624,87615,26617,2900:00:00
2012-08-07620,9110.373.100625,00618,04622,7700:00:00
2012-08-08619,868.717.500623,88617,10619,3900:00:00
2012-08-09620,737.915.800621,73617,80617,8500:00:00
2012-08-10621,706.962.100621,76618,70618,7100:00:00
2012-08-13630,009.945.400630,00623,25623,3900:00:00
2012-08-14631,6912.148.900638,61630,21631,8700:00:00
2012-08-15630,839.190.800634,00627,75631,3000:00:00
2012-08-16636,349.090.500636,76630,50631,2100:00:00
2012-08-17648,1115.799.800648,19638,81640,0000:00:00
2012-08-20665,1521.876.300665,15649,90650,0100:00:00
2012-08-21656,0628.996.800674,88650,33670,8200:00:00
2012-08-22668,8720.141.400669,00648,11654,4200:00:00
2012-08-23662,6314.991.900669,90661,15666,1100:00:00
2012-08-24663,2215.313.500669,48655,55659,5100:00:00
2012-08-27675,6815.238.200680,87673,54679,9900:00:00
2012-08-28674,809.536.700676,10670,67674,9800:00:00
2012-08-29673,477.228.500677,67672,60675,2500:00:00
2012-08-30663,8710.799.600671,55662,85670,6400:00:00
2012-08-31665,2412.072.200668,60657,25667,2500:00:00
2012-09-04674,9713.126.800675,14664,50665,7600:00:00
2012-09-05670,2312.013.400676,35669,60675,5700:00:00
2012-09-06676,2713.971.300678,29670,80673,1700:00:00
2012-09-07680,4411.756.500682,48675,77678,0500:00:00
2012-09-10662,7417.398.900683,29662,10680,4500:00:00
2012-09-11660,5917.987.400670,10656,50665,1100:00:00
2012-09-12669,7925.410.600669,90656,00666,8500:00:00
2012-09-13682,9821.350.200685,50674,77677,3700:00:00
2012-09-14691,2821.428.000696,98687,89689,9600:00:00
2012-09-17699,7814.178.100699,80694,61699,3500:00:00
2012-09-18701,9113.322.900702,33696,42699,8800:00:00
2012-09-19702,1011.662.100703,99699,57700,2600:00:00
2012-09-20698,7012.020.300700,06693,62699,1600:00:00
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