Última Hora: "Portugal pode ser afetado por ciclone. Leiria e Coimbra sob aviso laranja - Diário de Notícias - Lisboa" Fri, 18 Sep 2020 18:29:00 GMT    "Raro ciclone desloca-se para Norte e pode afetar o Minho - O MINHO" Fri, 18 Sep 2020 20:23:11 GMT    "Entrevista ao ideólogo do Chega: "Ventura dizer que se demitia se ficasse atrás de Ana Gomes foi força de expressão" - Observador" Fri, 18 Sep 2020 16:41:11 GMT    ""R acima de 1 em todas as regiões do país" - Jornal de Notícias" Fri, 18 Sep 2020 15:09:00 GMT    "Mãe que abandonou bebé no Cacém entregou-se - TVI24" Fri, 18 Sep 2020 15:28:00 GMT    "Covid-19 em direto: mais 780 casos (novo recorde em cinco meses), seis mortes e 259 recuperados - Expresso" Fri, 18 Sep 2020 07:46:29 GMT    "Há 20 mil pessoas infetadas em Portugal ao mesmo tempo - Observador" Fri, 18 Sep 2020 15:39:09 GMT    "Contrariada, mas "consciência tranquila". Jamila Madeira sai do Governo - ZAP" Fri, 18 Sep 2020 09:15:24 GMT    "Operação Lex: Rangel prometeu ajudar Luis Filipe Vieira num processo fiscal, diz acusação - SAPO Desporto" Fri, 18 Sep 2020 18:33:47 GMT   "Costa apela à responsabilidade de todos no combate à Covid-19 - RTP" Fri, 18 Sep 2020 19:38:00 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 2020-09-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2001-12-0321,056.470.20021,2820,6021,0600:00:00
2001-12-0422,4013.586.40022,5620,7221,0500:00:00
2001-12-0523,7620.306.40024,0322,1722,3600:00:00
2001-12-0622,7812.104.80023,5022,1423,4800:00:00
2001-12-0722,547.268.40022,7122,0022,4600:00:00
2001-12-1022,546.071.80022,9922,2322,2900:00:00
2001-12-1121,787.338.40022,8521,6522,6700:00:00
2001-12-1221,496.873.60021,9221,2521,8700:00:00
2001-12-1321,007.065.80021,5520,5021,4900:00:00
2001-12-1420,396.781.60020,8320,0920,7300:00:00
2001-12-1720,626.204.00021,0020,1920,4000:00:00
2001-12-1821,018.401.40021,3320,2220,8900:00:00
2001-12-1921,6210.355.60021,6820,4720,5800:00:00
2001-12-2020,677.888.00021,4720,6221,4000:00:00
2001-12-2121,009.154.80021,5420,8021,0100:00:00
2001-12-2421,361.808.20021,4520,9020,9000:00:00
2001-12-2621,495.228.60022,3021,1421,3500:00:00
2001-12-2722,076.839.60022,2521,5821,5800:00:00
2001-12-2822,4310.683.00023,0021,9621,9700:00:00
2001-12-3121,904.920.80022,6621,8322,5100:00:00
2002-01-0223,3018.910.60023,3021,9622,0500:00:00
2002-01-0323,5821.857.40023,7522,7723,0000:00:00
2002-01-0423,6914.642.00023,9522,9923,3400:00:00
2002-01-0722,9015.878.00024,0022,7523,7200:00:00
2002-01-0822,6116.072.80023,0522,4622,7500:00:00
2002-01-0921,6511.708.40022,9321,2822,8000:00:00
2002-01-1021,2316.169.20021,4620,2521,2200:00:00
2002-01-1121,0512.457.20021,8420,6021,3900:00:00
2002-01-1421,1514.857.00021,4020,9021,0100:00:00
2002-01-1521,7010.368.60021,7621,2121,3200:00:00
2002-01-1620,7820.246.20021,4120,5021,4100:00:00
2002-01-1722,4823.592.00022,7421,8721,9600:00:00
2002-01-1822,1712.100.40022,6021,9622,0000:00:00
2002-01-2221,8211.689.80022,3721,8222,2700:00:00
2002-01-2323,0215.831.40023,0421,5921,8000:00:00
2002-01-2423,2112.285.80023,5122,9022,9100:00:00
2002-01-2523,256.639.80023,4222,6622,8900:00:00
2002-01-2823,276.658.80023,5522,7223,4000:00:00
2002-01-2923,078.583.00023,5422,8523,2200:00:00
2002-01-3024,0916.842.00024,1422,9423,0700:00:00
2002-01-3124,7216.730.20024,7324,1124,1600:00:00
2002-02-0124,4114.225.20024,9624,3424,3400:00:00
2002-02-0425,3518.656.20025,5224,2024,3200:00:00
2002-02-0525,4516.317.40025,9825,0825,0900:00:00
2002-02-0624,6721.342.00025,9824,1525,6000:00:00
2002-02-0724,3012.422.60025,2924,0824,6500:00:00
2002-02-0824,0312.690.40024,6423,3724,4000:00:00
2002-02-1124,9814.235.80025,0023,7423,9300:00:00
2002-02-1224,718.010.00025,0424,4524,6600:00:00
2002-02-1325,0111.174.00025,2424,6524,7300:00:00
2002-02-1424,609.291.80025,2324,3825,0500:00:00
2002-02-1523,909.292.40024,9823,8524,5300:00:00
2002-02-1922,6213.937.80023,8722,4823,7600:00:00
2002-02-2023,1310.194.40023,2022,3522,7700:00:00
2002-02-2121,5015.955.40023,0021,4522,9200:00:00
2002-02-2222,7414.517.00022,9521,5021,6600:00:00
2002-02-2523,8115.244.60024,7222,3622,8500:00:00
2002-02-2623,679.290.40024,3723,2523,9100:00:00
2002-02-2721,9636.791.40024,2520,9423,9400:00:00
2002-02-2821,7016.319.20022,5921,3522,1500:00:00
2002-03-0123,4512.464.00023,5021,8221,9300:00:00
2002-03-0424,2912.437.80024,5822,7623,2600:00:00
2002-03-0523,539.810.80024,4323,4024,1500:00:00
2002-03-0624,078.078.80024,3422,9323,4800:00:00
2002-03-0724,389.223.20024,5323,6124,0600:00:00
2002-03-0824,669.634.80025,0924,3024,7400:00:00
2002-03-1125,069.385.20025,1424,1024,6000:00:00
2002-03-1224,729.073.40024,7424,1024,5100:00:00
2002-03-1324,497.170.20024,8524,1524,3700:00:00
2002-03-1424,437.760.60024,6023,8724,3000:00:00
2002-03-1524,958.603.60024,9624,2524,4600:00:00
2002-03-1824,7410.877.00025,0524,3224,9500:00:00
2002-03-1924,858.655.20025,3024,3024,6900:00:00
2002-03-2024,9210.511.40025,1424,5024,6600:00:00
2002-03-2124,2722.012.60024,3023,2623,8600:00:00
2002-03-2224,097.221.20024,5623,8724,2200:00:00
2002-03-2523,359.386.80024,0923,2424,0700:00:00
2002-03-2623,469.208.60023,6423,0023,2000:00:00
2002-03-2723,474.560.80023,7223,2623,3500:00:00
2002-03-2823,673.873.40023,8823,4623,7000:00:00
2002-04-0124,467.108.80024,7023,2823,3800:00:00
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