Última Hora: "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    "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    "Emigrantes regressados em 2021 ainda sem redução especial no IRS - Público" Wed, 25 May 2022 05:30:00 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    "Ofensiva russa na Ucrânia. A evolução da guerra ao minuto - RTP" Wed, 25 May 2022 09:24:01 GMT    "Encontrado cadáver de jovem de 16 anos desaparecida no Tejo em Abrantes - O MIRANTE" Tue, 24 May 2022 21:52:14 GMT   "Quem é Salvador Rolando Ramos, autor do massacre a escola primária no Texas? - Jornal i" Wed, 25 May 2022 09:18:00 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
2015-09-24115,0049.810.600115,50112,37113,2500:00:00
2015-09-29109,0673.135.900113,51107,86112,8300:00:00
2015-09-30110,3066.105.000111,54108,73110,1700:00:00
2015-10-01109,5863.748.000109,62107,31109,0700:00:00
2015-10-02110,3857.560.400111,01107,55108,0100:00:00
2015-10-08109,5061.698.500110,19108,21110,1900:00:00
2015-10-09112,1252.533.800112,28109,49110,0000:00:00
2015-10-12111,6030.114.400112,75111,44112,7300:00:00
2015-10-13111,7932.424.000112,45110,68110,8200:00:00
2015-10-14110,2144.325.600111,52109,56111,2900:00:00
2015-10-15111,8637.341.000112,10110,49110,9300:00:00
2015-10-16111,0438.236.300112,00110,53111,7800:00:00
2015-10-19111,7329.606.100111,75110,11110,8000:00:00
2015-10-20113,7748.778.800114,17110,82111,3400:00:00
2015-10-21113,7641.795.200115,58113,70114,0000:00:00
2015-10-26115,2866.019.500118,13114,92118,0800:00:00
2015-10-27114,5557.953.600116,54113,99115,4000:00:00
2015-10-28119,2785.023.300119,30116,06116,9300:00:00
2015-10-29120,5350.240.800120,69118,27118,7000:00:00
2015-10-30119,5048.812.000121,22119,45120,9900:00:00
2015-11-10116,7758.635.100118,07116,06116,9000:00:00
2015-11-13112,3445.164.100115,57112,27115,2000:00:00
2015-11-16114,1837.651.000114,24111,00111,3800:00:00
2015-11-19118,7842.908.200119,75116,76117,6400:00:00
2015-11-20119,3034.103.500119,92118,85119,2000:00:00
2015-11-23117,7532.266.700119,73117,34119,2700:00:00
2015-12-01117,3434.701.000118,81116,86118,7500:00:00
2015-12-02116,2833.199.000118,11116,08117,3400:00:00
2015-12-07118,2831.991.200119,86117,81118,9800:00:00
2015-12-08118,2334.254.500118,60116,86117,5200:00:00
2015-12-09115,6245.017.700117,69115,08117,6400:00:00
2015-12-10116,1729.104.200116,94115,51116,0400:00:00
2015-12-11113,1846.640.500115,39112,85115,1900:00:00
2015-12-21107,3343.690.600107,37105,57107,2800:00:00
2015-12-29108,7430.848.500109,43106,86106,9600:00:00
2015-12-30107,3225.110.600108,70107,18108,5800:00:00
2016-01-04105,3567.281.200105,37102,00102,6100:00:00
2016-01-05102,7155.252.000105,85102,41105,7500:00:00
2016-01-06100,7068.190.100102,3799,87100,5600:00:00
2016-01-1198,5349.568.30099,0697,3498,9700:00:00
2016-01-1299,9648.849.400100,6998,84100,5500:00:00
2016-01-1397,3961.745.000101,1997,30100,3200:00:00
2016-01-1499,5262.424.200100,4895,7497,9600:00:00
2016-01-1597,1379.010.00097,7195,3696,2000:00:00
2016-01-2096,7972.008.30098,1993,4295,1000:00:00
2016-01-2196,3052.054.50097,8894,9497,0600:00:00
2016-01-22101,4265.562.800101,4698,3798,6300:00:00
2016-01-2599,4451.196.500101,5399,21101,5200:00:00
2016-02-0196,4340.571.60096,7195,4096,4700:00:00
2016-02-0294,4837.081.20096,0494,2895,4200:00:00
2016-02-0396,3545.366.70096,8494,0895,0000:00:00
2016-02-0895,0153.852.30095,7093,0493,1300:00:00
2016-02-1193,7049.686.20094,7292,5993,7900:00:00
2016-02-1293,9940.121.70094,5093,0194,1900:00:00
2016-02-1696,6447.490.70096,8594,6195,0200:00:00
2016-02-1798,1244.390.20098,2196,1596,6700:00:00
2016-02-1896,2638.494.40098,8996,0998,8400:00:00
2016-03-01100,5350.153.900100,7797,4297,6500:00:00
2016-03-02100,7533.084.900100,8999,64100,5100:00:00
2016-03-08101,0331.274.200101,76100,40100,7800:00:00
2016-03-09101,1227.130.700101,58100,27101,3100:00:00
2016-03-17105,8034.244.600106,47104,96105,5200:00:00
2016-03-18105,9243.402.300106,50105,19106,3400:00:00
2016-03-22106,7232.232.600107,29105,21105,2500:00:00
2016-03-23106,1325.452.600107,07105,90106,4800:00:00
2016-03-28105,1919.303.600106,19105,06106,0000:00:00
2016-03-29107,6830.774.100107,79104,88104,8900:00:00
2016-03-30109,5645.159.900110,42108,60108,6500:00:00
2016-03-31108,9925.685.700109,90108,88109,7200:00:00
2016-04-01109,9925.626.200110,00108,20108,7800:00:00
2016-04-04111,1237.333.500112,19110,27110,4200:00:00
2016-04-05109,8126.495.300110,73109,42109,5100:00:00
2016-04-06110,9626.047.800110,98109,20110,2300:00:00
2016-04-08108,6623.514.500109,77108,17108,9100:00:00
2016-04-14112,1025.337.400112,39111,33111,6200:00:00
2016-04-15109,8546.418.500112,30109,73112,1100:00:00
2016-04-18107,4860.834.000108,95106,94108,8900:00:00
2016-04-21105,9731.356.400106,93105,52106,9300:00:00
2016-04-22105,6833.477.100106,48104,62105,0100:00:00
2016-04-25105,0827.951.000105,65104,51105,0000:00:00
2016-04-26104,3540.287.500105,30103,91103,9100:00:00
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