Última Hora: "Número de desempregados dispara 34% em agosto. Algarve com subida de 177% - Jornal Económico" Mon, 21 Sep 2020 10:24:04 GMT   "Plano de Inverno tem aspectos positivos. Mas profissionais de saúde queriam indicações mais concretas - PÚBLICO" Mon, 21 Sep 2020 22:08:00 GMT    "Universidade de Coimbra regressa ao regime presencial - RTP" Mon, 21 Sep 2020 13:23:00 GMT    "Portugal com mais 8 mortes e 623 casos de Covid-19 - SIC Notícias" Mon, 21 Sep 2020 12:50:36 GMT    "Coligações, subsídios e a força do Chega. Fact Check às declarações de André Ventura - Observador" Sun, 20 Sep 2020 20:27:11 GMT    "Estudantes vão pagar até 285 euros para ficarem em hotéis e pousadas - Observador" Mon, 21 Sep 2020 06:57:11 GMT    "Detido por tráfico de seres humanos ao aterrar em Lisboa trazia criança de cinco anos - Correio da Manhã" Mon, 21 Sep 2020 11:44:22 GMT    ""Ponto crítico" no Reino Unido. Especialistas vão fazer apelo público na TV - ZAP" Mon, 21 Sep 2020 11:40:32 GMT    "Mais três casos positivos na Madeira ? dnoticias.pt - DNoticias" Mon, 21 Sep 2020 18:25:00 GMT    "Suspensas celebrações fúnebres do Bispo de Viana devido a atraso na chegada do corpo - Jornal de Notícias" Mon, 21 Sep 2020 17:32:00 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
2001-08-0319,506.644.80019,9019,0019,8900:00:00
2001-08-0619,133.559.00019,6619,0019,0400:00:00
2001-08-0719,256.019.60019,6718,9819,3300:00:00
2001-08-0818,909.863.20019,7018,5419,2600:00:00
2001-08-0919,057.166.60019,1518,7218,9600:00:00
2001-08-1019,026.677.20019,3218,5919,0400:00:00
2001-08-1319,095.285.60019,3318,7619,1000:00:00
2001-08-1418,738.176.80019,3618,6719,2000:00:00
2001-08-1518,4410.331.40018,9418,2018,7600:00:00
2001-08-1618,6510.289.00018,7517,9718,2700:00:00
2001-08-1718,077.443.80018,4517,9918,0000:00:00
2001-08-2018,129.010.80018,2317,8118,1400:00:00
2001-08-2117,926.632.20018,1417,7018,1400:00:00
2001-08-2218,216.213.40018,2517,6117,9400:00:00
2001-08-2317,817.752.80018,3417,5818,2000:00:00
2001-08-2418,5710.369.00018,6217,6518,0000:00:00
2001-08-2718,926.273.00019,3018,1618,6000:00:00
2001-08-2818,406.133.40019,1418,4018,9000:00:00
2001-08-2917,838.570.40018,8317,8318,4400:00:00
2001-08-3017,8313.167.60018,1817,2817,7400:00:00
2001-08-3118,557.746.60018,6017,6517,7300:00:00
2001-09-0418,2512.436.20019,0818,1818,5000:00:00
2001-09-0518,5512.859.20018,9518,1218,2400:00:00
2001-09-0617,7210.084.60018,9317,6518,4000:00:00
2001-09-0717,288.636.80018,1017,2017,5000:00:00
2001-09-1017,3711.030.20017,5016,9217,0000:00:00
2001-09-1716,9916.357.40017,0715,7316,0000:00:00
2001-09-1816,2811.682.20017,7216,1716,9000:00:00
2001-09-1917,0213.332.80017,1015,6016,5000:00:00
2001-09-2015,6814.684.80016,9515,5016,2900:00:00
2001-09-2115,7320.375.60016,2514,6814,8000:00:00
2001-09-2416,4510.519.20016,8415,9516,1100:00:00
2001-09-2515,5413.371.60016,2215,3516,1400:00:00
2001-09-2615,1517.635.60015,8914,9315,8100:00:00
2001-09-2715,5111.508.60015,7515,2015,2500:00:00
2001-09-2815,5113.039.60015,9115,3915,7100:00:00
2001-10-0115,547.436.00015,9915,2315,4900:00:00
2001-10-0215,058.424.40015,8314,8815,4300:00:00
2001-10-0314,9824.394.40015,3614,8314,9500:00:00
2001-10-0415,8814.325.80016,2514,9915,3500:00:00
2001-10-0516,1412.238.80016,1514,9915,4000:00:00
2001-10-0816,207.428.00016,3515,5015,5700:00:00
2001-10-0916,006.215.20016,2015,6316,0500:00:00
2001-10-1016,8210.991.40016,8515,9516,1000:00:00
2001-10-1117,7411.934.40017,7416,8516,9200:00:00
2001-10-1218,0110.279.00018,0816,8617,3100:00:00
2001-10-1517,9911.384.00018,3817,9517,9500:00:00
2001-10-1618,017.248.20018,2017,7718,0900:00:00
2001-10-1716,9910.197.80018,4116,9618,3400:00:00
2001-10-1818,0021.877.60018,2317,2917,2900:00:00
2001-10-1918,305.956.80018,4017,8817,9400:00:00
2001-10-2219,0213.997.80019,0718,0918,2100:00:00
2001-10-2318,1424.463.60019,4217,8719,1200:00:00
2001-10-2418,9513.372.40019,0917,7518,0600:00:00
2001-10-2519,199.105.40019,2518,1618,4400:00:00
2001-10-2618,679.963.00019,2518,6218,8600:00:00
2001-10-2917,638.542.20018,6717,6018,5700:00:00
2001-10-3017,609.884.40018,0017,0617,3800:00:00
2001-10-3117,569.776.80018,4017,4417,7300:00:00
2001-11-0118,5911.178.40018,7817,2517,6500:00:00
2001-11-0218,577.043.00018,8618,1618,5200:00:00
2001-11-0519,078.421.20019,2518,6118,8400:00:00
2001-11-0619,5711.286.40019,6218,5318,9600:00:00
2001-11-0719,5913.678.20020,1319,3319,4600:00:00
2001-11-0818,7112.219.40019,8918,5719,6300:00:00
2001-11-0918,714.796.20019,2518,5518,6000:00:00
2001-11-1218,757.196.40019,1717,9618,6600:00:00
2001-11-1319,378.024.00019,3918,7119,0800:00:00
2001-11-1419,617.898.20019,9019,1519,5900:00:00
2001-11-1519,457.608.20019,9019,2319,4500:00:00
2001-11-1618,978.238.00019,2918,4019,2700:00:00
2001-11-1920,0011.878.20020,0518,9619,0000:00:00
2001-11-2019,539.878.00020,2019,5019,8200:00:00
2001-11-2119,687.199.40019,8019,2619,6100:00:00
2001-11-2319,842.143.00019,9519,5719,7100:00:00
2001-11-2621,3716.453.20021,5519,8819,9400:00:00
2001-11-2721,009.591.20021,5220,5021,2000:00:00
2001-11-2820,538.950.40021,2120,4120,8500:00:00
2001-11-2920,427.241.60020,7020,1920,6000:00:00
2001-11-3021,3010.854.00021,4420,2520,4700:00:00
2001-12-0321,056.470.20021,2820,6021,0600:00:00
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