Última Hora: "Quem é Salvador Rolando Ramos, autor do massacre a escola primária no Texas? - Jornal i" Wed, 25 May 2022 09:18:00 GMT    "Margarida Tavares, porta-voz da DGS: "Quem nasceu até 1973 e recebeu uma vacina da varíola ou quem recuperou, está mais protegido" da doença - Observador" Mon, 23 May 2022 18:44:08 GMT    "Fundos comunitários: DCIAP investiga fraude no valor de ?6.642.290,60. Houve 54 buscas a várias empresas e a um escritório de advogados - Expresso" Tue, 24 May 2022 09:38:52 GMT    "Estado arrisca ter de devolver 2,6 mil milhões às gasolineiras - Jornal de Negócios" Tue, 24 May 2022 22:30:00 GMT    "Ofensiva russa na Ucrânia. A evolução da guerra ao minuto - RTP" Wed, 25 May 2022 09:24:01 GMT    "Semana de trabalho de quatro dias debatida em Portugal - Correio da Manhã" Wed, 25 May 2022 09:51:12 GMT    "Há cada vez mais mulheres a morrer durante a gravidez, parto e pós-parto: o que pode explicar a situação "invulgar"? - SIC Notícias" Tue, 24 May 2022 21:14:40 GMT    "Emigrantes regressados em 2021 ainda sem redução especial no IRS - Público" Wed, 25 May 2022 05:30:00 GMT    "Encontrado cadáver de jovem de 16 anos desaparecida no Tejo em Abrantes - O MIRANTE" Tue, 24 May 2022 21:52:14 GMT    "Liberais uniram-se ao PS a chumbar aumentos de 4% na Função Pública - Diário de Notícias" Mon, 23 May 2022 20:25:00 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 2022-05-25
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2012-09-20698,7012.020.300700,06693,62699,1600:00:00
2012-09-21700,0920.393.600705,07699,36702,4100:00:00
2012-09-24690,7922.824.900695,12683,00686,8600:00:00
2012-09-25673,5418.507.100692,78673,00688,2600:00:00
2012-09-26665,1820.589.400672,69661,20668,7400:00:00
2012-09-27681,3221.199.300682,17660,35664,2900:00:00
2012-09-28667,1019.090.600681,11666,75678,7500:00:00
2012-10-01659,3919.395.300676,75656,50671,1600:00:00
2012-10-02661,3122.428.300666,35650,65661,8100:00:00
2012-10-03671,4515.128.300671,86662,63664,8600:00:00
2012-10-04666,8013.228.300674,25665,55671,2500:00:00
2012-10-05652,5921.196.000666,00651,28665,2000:00:00
2012-10-08638,1722.771.200647,56636,11646,8800:00:00
2012-10-09635,8529.929.500640,49623,55638,6500:00:00
2012-10-10640,9118.202.000644,98637,00639,7400:00:00
2012-10-11628,1019.490.700647,20628,10646,5000:00:00
2012-10-12629,7116.418.600635,38625,30629,5600:00:00
2012-10-15634,7615.429.800635,13623,85632,3500:00:00
2012-10-16649,7919.619.100650,30631,00635,3700:00:00
2012-10-17644,6113.894.200652,79644,00648,8700:00:00
2012-10-18632,6417.011.500642,06630,00639,5900:00:00
2012-10-19609,8426.562.700631,77609,62631,0500:00:00
2012-10-22634,0319.500.800635,38610,76612,4200:00:00
2012-10-23613,3625.231.900633,90611,70631,0000:00:00
2012-10-24616,8319.924.000626,55610,64621,4400:00:00
2012-10-25609,5423.357.000622,00605,55620,0000:00:00
2012-10-26604,0036.361.900614,00591,00609,4300:00:00
2012-10-31595,3218.201.300601,96587,70594,8800:00:00
2012-11-01596,5412.903.500603,00594,17598,2200:00:00
2012-11-02576,8021.395.300596,95574,75595,8900:00:00
2012-11-05584,6218.897.700587,77577,60583,5200:00:00
2012-11-06582,8513.389.900590,74580,09590,2300:00:00
2012-11-07558,0028.324.400574,54555,75573,8400:00:00
2012-11-08537,7537.669.400562,23535,29560,6300:00:00
2012-11-09547,0633.200.500554,88533,72540,4200:00:00
2012-11-12542,8318.405.500554,50538,65554,1500:00:00
2012-11-13542,9019.033.900550,48536,36538,9100:00:00
2012-11-14536,8817.041.800547,45536,18545,5000:00:00
2012-11-15525,6228.184.700539,50522,62537,5300:00:00
2012-11-16527,6845.218.800530,00505,75525,2000:00:00
2012-11-19565,7329.377.400567,50539,88540,7100:00:00
2012-11-20560,9122.955.500571,95554,58571,9100:00:00
2012-11-21561,7013.321.500567,37556,60564,2500:00:00
2012-11-23571,509.743.800572,00562,60567,1700:00:00
2012-11-26589,5322.476.000590,00573,71575,9000:00:00
2012-11-27584,7819.031.400590,42580,10589,5500:00:00
2012-11-28582,9418.602.300585,80572,26577,2700:00:00
2012-11-29589,3618.355.000594,25585,25590,2200:00:00
2012-11-30585,2813.952.000588,40582,68586,7900:00:00
2012-12-03586,1912.997.000594,59585,50593,6500:00:00
2012-12-04575,8519.895.300581,80572,13581,8000:00:00
2012-12-05538,7937.254.400569,25538,77568,9100:00:00
2012-12-06547,2442.043.300553,31518,63528,9400:00:00
2012-12-07533,2528.108.600555,20530,00553,4000:00:00
2012-12-10529,8222.506.900538,51521,58525,0000:00:00
2012-12-11541,3921.155.200549,56537,37539,7700:00:00
2012-12-12539,0017.381.300548,00536,27547,7700:00:00
2012-12-13529,6922.330.700537,64525,80531,1500:00:00
2012-12-14509,7936.035.400518,13505,58514,7500:00:00
2012-12-17518,8327.057.400520,00501,23508,9300:00:00
2012-12-18533,9022.345.900534,90520,25525,0000:00:00
2012-12-19526,3116.019.000533,70525,50531,4700:00:00
2012-12-20521,7317.181.900530,20518,88530,0000:00:00
2012-12-21519,3321.295.300519,67510,24512,4700:00:00
2012-12-24520,176.266.100524,25518,71520,3500:00:00
2012-12-26513,0010.785.700519,46511,12519,0000:00:00
2012-12-27515,0616.254.300516,25504,66513,5400:00:00
2012-12-28509,5912.637.200514,48508,12510,2900:00:00
2012-12-31532,1723.530.000535,40509,00510,5300:00:00
2013-01-02549,0319.997.800555,00541,63553,8200:00:00
2013-01-03542,1012.591.800549,67541,00547,8800:00:00
2013-01-04527,0021.204.000538,63525,83536,9700:00:00
2013-01-07523,9017.274.900529,30515,20522,0000:00:00
2013-01-08525,3116.361.000531,89521,25529,2100:00:00
2013-01-09517,1014.544.900525,01515,99522,5000:00:00
2013-01-10523,5121.444.900528,72515,52528,5500:00:00
2013-01-11520,3012.518.100525,32519,02521,0000:00:00
2013-01-14501,7526.179.000507,50498,51502,6800:00:00
2013-01-15485,9231.313.300498,99483,38498,3000:00:00
2013-01-16506,0924.644.900509,44492,50494,6400:00:00
2013-01-17502,6816.202.800510,75502,03510,3100:00:00
Filtrar el histórico: desde / / hasta / /
<< < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2022 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters