Última Hora: "Proteção de 10 anos aplica-se a todas as rendas antigas - Jornal de Negócios" Tue, 22 Sep 2020 07:00:37 GMT    "Atraso na chegada dos restos mortais do bispo de Viana adia cerimónias fúnebres - O MINHO" Mon, 21 Sep 2020 18:03:45 GMT    "Advogados têm de processar a própria família para conseguirem subsídio covid-19 - PÚBLICO" Tue, 22 Sep 2020 15:43:00 GMT    "Ex-presidente da Relação de Lisboa não quis apresentar queixa-crime contra Rangel e Galante - Observador" Tue, 22 Sep 2020 09:11:42 GMT    "Football Leaks: PJ recebeu provas de Rui Pinto em Budapeste sem as verificar - Tribuna Expresso" Tue, 22 Sep 2020 11:52:00 GMT   "Portugal regista mais 463 casos e cinco mortes por Covid-19 nas últimas 24 horas - Jornal Económico" Tue, 22 Sep 2020 13:12:08 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Tue, 22 Sep 2020 17:06:00 GMT    "Governo rejeita voltar a parar o país mas admite confinamentos locais - Jornal de Notícias" Tue, 22 Sep 2020 09:47:00 GMT    "Os preços das casas e outras 3 coisas que deve saber para começar o dia - Notícias ao Minuto" Tue, 22 Sep 2020 06:35:00 GMT    "Moção polémica do Chega!: "Devem ser retirados os ovários" às mulheres que abortem - SIC Notícias" Mon, 21 Sep 2020 09:22:00 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 2020-09-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2001-04-1022,0416.334.80022,7020,7820,9000:00:00
2001-04-1121,8011.932.00023,0021,2822,9800:00:00
2001-04-1222,4210.676.20023,0221,1521,4200:00:00
2001-04-1621,4410.186.60022,4020,8622,0900:00:00
2001-04-1720,4024.471.40021,2119,6021,2000:00:00
2001-04-1822,7939.315.80024,0821,0821,5700:00:00
2001-04-1925,7266.916.80025,7523,6025,5500:00:00
2001-04-2025,0424.764.40025,6324,6024,9300:00:00
2001-04-2324,2519.340.20025,0024,0024,3400:00:00
2001-04-2424,0313.469.20024,7523,5124,3300:00:00
2001-04-2524,7211.813.60024,8623,5724,2100:00:00
2001-04-2624,6928.560.60026,1024,6825,1700:00:00
2001-04-2726,2016.179.00026,2924,7525,2000:00:00
2001-04-3025,4917.670.60027,1224,8726,7000:00:00
2001-05-0125,9315.259.00026,5025,2025,4100:00:00
2001-05-0226,5913.161.60026,7025,7626,3400:00:00
2001-05-0324,9610.769.40026,2524,7325,9700:00:00
2001-05-0425,7510.037.60025,8523,9624,2400:00:00
2001-05-0724,969.876.80025,7624,8425,6200:00:00
2001-05-0824,5711.265.60025,4523,9525,3500:00:00
2001-05-0923,9811.603.20024,5523,6724,1400:00:00
2001-05-1023,0010.320.60024,5022,9524,2100:00:00
2001-05-1122,857.251.60023,4922,7623,0100:00:00
2001-05-1423,2911.043.60023,6822,7522,8900:00:00
2001-05-1523,188.465.20025,5023,0423,3700:00:00
2001-05-1624,1011.511.80024,5022,8523,2600:00:00
2001-05-1723,5511.861.40024,3323,2524,2300:00:00
2001-05-1823,535.680.40023,6423,1223,3600:00:00
2001-05-2123,5616.464.20023,9123,0523,6300:00:00
2001-05-2223,5014.747.00024,1323,4024,0000:00:00
2001-05-2323,2310.037.20023,7522,8623,7500:00:00
2001-05-2423,209.705.60023,3022,6223,2900:00:00
2001-05-2522,765.669.40023,2922,5023,2000:00:00
2001-05-2921,4718.428.20022,5020,8122,3200:00:00
2001-05-3019,7827.752.80020,7619,3020,7600:00:00
2001-05-3119,9515.817.60020,2419,4919,8000:00:00
2001-06-0120,8916.288.40021,0919,9820,1300:00:00
2001-06-0420,6610.068.60021,1120,4621,0800:00:00
2001-06-0520,9416.849.80021,1020,3520,8000:00:00
2001-06-0620,737.970.60020,9320,3320,9300:00:00
2001-06-0721,6611.613.60021,7020,4520,7100:00:00
2001-06-0821,3212.236.60021,6520,7121,6500:00:00
2001-06-1120,0410.500.00021,0719,9521,0500:00:00
2001-06-1220,3110.849.80020,6919,7619,7700:00:00
2001-06-1320,4718.267.40021,7320,0621,4200:00:00
2001-06-1419,8810.619.60020,4519,7720,0400:00:00
2001-06-1520,4416.236.60020,7519,3520,1000:00:00
2001-06-1820,3312.354.00020,8520,0020,4100:00:00
2001-06-1920,1911.467.40021,4020,0120,8500:00:00
2001-06-2021,6715.415.00021,8519,9820,0000:00:00
2001-06-2122,4912.190.40023,0021,1021,5500:00:00
2001-06-2222,2610.215.20023,0021,7622,4800:00:00
2001-06-2523,9915.698.20024,0022,4522,5000:00:00
2001-06-2623,759.742.20023,7723,0123,3400:00:00
2001-06-2723,3413.361.80024,0022,5023,8300:00:00
2001-06-2823,5412.443.20023,9122,9423,0500:00:00
2001-06-2923,2518.406.80025,1023,2023,6600:00:00
2001-07-0223,908.216.00024,2323,1423,6400:00:00
2001-07-0323,844.019.40024,1823,5023,5100:00:00
2001-07-0523,195.439.00023,7723,0123,6000:00:00
2001-07-0622,0310.818.60022,9621,7222,7600:00:00
2001-07-0922,7012.052.40023,0021,6822,0900:00:00
2001-07-1021,1414.116.80023,0720,8422,9500:00:00
2001-07-1122,5416.803.80022,5521,0021,0300:00:00
2001-07-1224,3621.957.20024,8123,3023,3000:00:00
2001-07-1324,8516.240.80025,0123,8424,1300:00:00
2001-07-1623,969.952.40025,1023,9124,8800:00:00
2001-07-1725,1023.136.80025,2223,0123,9800:00:00
2001-07-1820,7940.607.60022,7820,4221,7800:00:00
2001-07-1919,9630.755.00021,4219,7521,2300:00:00
2001-07-2019,9815.878.00020,0619,4919,7000:00:00
2001-07-2319,548.620.00020,5019,5120,0900:00:00
2001-07-2419,0912.442.00019,9218,7319,3900:00:00
2001-07-2518,4715.852.80019,3017,9719,1200:00:00
2001-07-2618,5913.183.60018,8017,8518,4800:00:00
2001-07-2718,9611.933.40019,2518,5018,7500:00:00
2001-07-3018,938.691.40019,3618,5119,1200:00:00
2001-07-3118,798.393.80019,4218,5119,2700:00:00
2001-08-0119,0610.862.00019,7818,9519,0100:00:00
2001-08-0219,829.003.20019,8719,2619,6500:00:00
2001-08-0319,506.644.80019,9019,0019,8900:00:00
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