Última Hora: "Emigrantes regressados em 2021 ainda sem redução especial no IRS - Público" Wed, 25 May 2022 05:30:00 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    "Semana de trabalho de quatro dias debatida em Portugal - Correio da Manhã" Wed, 25 May 2022 09:51:12 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    "Encontrado cadáver de jovem de 16 anos desaparecida no Tejo em Abrantes - O MIRANTE" Tue, 24 May 2022 21:52:14 GMT    "Estado arrisca ter de devolver 2,6 mil milhões às gasolineiras - Jornal de Negócios" Tue, 24 May 2022 22:30:00 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    "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   "Quem é Salvador Rolando Ramos, autor do massacre a escola primária no Texas? - Jornal i" Wed, 25 May 2022 09:18:00 GMT    "Ofensiva russa na Ucrânia. A evolução da guerra ao minuto - RTP" Wed, 25 May 2022 09:24:01 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
2017-01-23120,0821.131.400120,81119,77120,0000:00:00
2017-01-24119,9723.150.200120,10119,50119,5500:00:00
2017-01-25121,8832.377.600122,10120,28120,4200:00:00
2017-01-30121,6330.278.800121,63120,66120,9300:00:00
2017-01-31121,3541.610.600121,39120,62121,1500:00:00
2017-02-01128,75111.658.100130,49127,01127,0300:00:00
2017-02-06130,2926.625.000130,50128,90129,1300:00:00
2017-02-07131,5338.075.200132,09130,45130,5400:00:00
2017-02-08132,0423.004.100132,22131,22131,3500:00:00
2017-02-09132,4227.991.000132,45131,12131,6500:00:00
2017-02-10132,1219.764.500132,94132,05132,4600:00:00
2017-02-22137,1120.745.300137,12136,11136,4300:00:00
2017-02-23136,5320.704.100137,48136,30137,3800:00:00
2017-02-24136,6621.690.900136,66135,28135,9100:00:00
2017-02-27136,9320.196.400137,44136,28137,1400:00:00
2017-02-28136,9923.403.500137,44136,70137,0800:00:00
2017-03-01139,7936.272.400140,15137,60137,8900:00:00
2017-03-06139,3421.155.300139,77138,60139,3700:00:00
2017-03-07139,5217.267.500139,98138,79139,0600:00:00
2017-03-08139,0018.681.800139,80138,82138,9500:00:00
2017-03-14138,9915.189.700139,65138,84139,3000:00:00
2017-03-15140,4625.566.800140,75139,03139,4100:00:00
2017-03-16140,6919.132.500141,02140,26140,7200:00:00
2017-03-17139,9943.597.400141,00139,89141,0000:00:00
2017-03-20141,4620.213.100141,50140,23140,4000:00:00
2017-03-21139,8439.116.800142,80139,73142,1100:00:00
2017-03-22141,4225.787.600141,60139,76139,8500:00:00
2017-03-23140,9220.285.700141,58140,61141,2600:00:00
2017-03-24140,6422.025.300141,74140,35141,5000:00:00
2017-03-27140,8823.493.200141,22138,62139,3900:00:00
2017-03-30143,9321.179.100144,50143,50144,1900:00:00
2017-03-31143,6619.534.100144,27143,01143,7200:00:00
2017-04-04144,7719.765.700144,89143,17143,2500:00:00
2017-04-05144,0227.481.500145,46143,81144,2200:00:00
2017-04-06143,6621.118.000144,52143,45144,2900:00:00
2017-04-10143,1718.473.000143,88142,90143,6000:00:00
2017-04-11141,6330.275.300143,35140,06142,9400:00:00
2017-04-12141,8020.238.900142,15141,01141,6000:00:00
2017-04-19140,6817.271.300142,00140,45141,8800:00:00
2017-04-20142,4423.251.100142,92141,16141,2200:00:00
2017-04-24143,6417.099.200143,95143,18143,5000:00:00
2017-04-25144,5318.290.300144,90143,87143,9100:00:00
2017-04-28143,6520.763.500144,30143,27144,0900:00:00
2017-05-01146,5833.424.500147,20144,96145,1000:00:00
2017-05-02147,5140.290.100148,09146,84147,5400:00:00
2017-05-03147,0645.404.200147,49144,27145,5900:00:00
2017-05-08153,0148.427.600153,70149,03149,0300:00:00
2017-05-09153,9935.942.435154,88153,45153,8700:00:00
2017-05-10153,2625.670.456153,94152,11153,6300:00:00
2017-05-11153,9525.596.687154,07152,31152,4500:00:00
2017-05-12156,1032.221.756156,42154,67154,7000:00:00
2017-05-15155,7025.700.983156,65155,05156,0100:00:00
2017-05-16155,4719.904.679156,06154,72155,9400:00:00
2017-05-17150,2549.482.818154,57149,71153,6000:00:00
2017-05-18152,5433.159.664153,34151,13151,2700:00:00
2017-05-19153,0626.733.798153,98152,63153,3800:00:00
2017-05-22153,9922.340.069154,58152,91154,0000:00:00
2017-05-23153,8019.430.358154,90153,31154,9000:00:00
2017-05-24153,3419.118.319154,17152,67153,8400:00:00
2017-05-25153,8719.044.463154,35153,03153,7300:00:00
2017-05-26153,6121.632.202154,24153,31154,0000:00:00
2017-05-30153,6720.034.934154,43153,33153,4200:00:00
2017-05-31152,7623.162.873154,17152,38153,9700:00:00
2017-06-01153,1816.180.143153,33152,22153,1700:00:00
2017-06-02155,4527.285.861155,45152,89153,5800:00:00
2017-06-05153,9324.803.858154,45153,46154,3400:00:00
2017-06-06154,4526.249.630155,81153,78153,9000:00:00
2017-06-07155,3720.678.772155,98154,48155,0200:00:00
2017-06-08154,9920.771.367155,54154,40155,2500:00:00
2017-06-09148,98648.827155,19146,02155,1900:00:00
2017-06-12145,4271.563.614146,09142,51145,7400:00:00
2017-06-13146,5933.749.154147,45145,15147,1600:00:00
2017-06-14145,1631.224.203147,50143,84147,5000:00:00
2017-06-15144,2931.348.832144,48142,21143,3200:00:00
2017-06-16142,2749.180.748144,50142,20143,7800:00:00
2017-06-19146,3431.449.132146,74143,66143,6600:00:00
2017-06-20145,0124.572.170146,87144,94146,8700:00:00
2017-06-21145,8721.064.679146,07144,61145,5200:00:00
2017-06-22145,6318.673.365146,70145,12145,7700:00:00
2017-06-23146,2825.997.976147,16145,11145,1300:00:00
2017-06-26145,8225.524.661148,28145,38147,1700:00:00
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