Última Hora: "COVID-19: Mais de 30 casos em surto num lar de Chaves - SAPO Lifestyle" Tue, 24 Nov 2020 14:50:00 GMT    "Marcelo marca eleições presidenciais para 24 de janeiro - SIC Notícias" Tue, 24 Nov 2020 08:46:00 GMT    "Cofundadora do movimento ?Médicos pela Verdade? deu receita para manipular resultados de teste à covid-19 - Expresso" Mon, 23 Nov 2020 22:40:00 GMT    "Portugal no top 10 dos países europeus com mais casos por 100 mil habitantes - RTP" Tue, 24 Nov 2020 14:45:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Tue, 24 Nov 2020 13:41:00 GMT    "OE2021: A meio do terceiro dia já foram aprovadas quase 40 propostas por maioria negativa - Jornal Económico" Tue, 24 Nov 2020 18:01:00 GMT    "Porto foi o concelho com maior eficácia financeira em 2019 - Jornal de Notícias" Tue, 24 Nov 2020 08:31:00 GMT    "Macho analfabeto: Indígena brasileira que acusou Portugal de ter dívida histórica defende-se - CMTV" Tue, 24 Nov 2020 11:10:21 GMT    "Recolher, proibição de circular e máscara. O que muda a partir de hoje - ZAP" Tue, 24 Nov 2020 09:15:00 GMT   "Covid-19. Internamentos nunca foram tão altos, mas número de recuperados também chega a novo máximo - Observador" Tue, 24 Nov 2020 14:32:00 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 2020-11-25
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-04-0124,467.108.80024,7023,2823,3800:00:00
2002-04-0224,077.278.40024,3023,8724,0000:00:00
2002-04-0323,757.661.80024,4923,6024,0500:00:00
2002-04-0424,9012.089.20025,0523,6723,6700:00:00
2002-04-0524,749.941.00025,1924,1024,9500:00:00
2002-04-0824,569.339.80024,6823,7824,1600:00:00
2002-04-0924,106.840.40025,0024,0124,5900:00:00
2002-04-1024,668.035.00024,9524,0124,2100:00:00
2002-04-1124,8614.544.80025,2024,7525,0300:00:00
2002-04-1225,0611.437.20025,1724,5725,0100:00:00
2002-04-1525,0010.691.80025,1524,8025,0600:00:00
2002-04-1625,7421.949.20025,9925,1225,1500:00:00
2002-04-1726,1114.151.80026,1725,3825,9300:00:00
2002-04-1825,4114.346.80025,5224,8825,5000:00:00
2002-04-1924,9813.407.40025,4924,9325,4900:00:00
2002-04-2224,539.622.40024,9324,2324,8400:00:00
2002-04-2324,258.338.20024,7824,0924,5400:00:00
2002-04-2423,775.016.00024,5023,6824,3000:00:00
2002-04-2524,126.935.80024,3423,5523,5600:00:00
2002-04-2623,0110.892.20024,3723,0024,2800:00:00
2002-04-2923,969.724.60024,0623,0923,1600:00:00
2002-04-3024,2710.034.40024,3823,7523,8900:00:00
2002-05-0123,987.668.00024,2923,3624,2900:00:00
2002-05-0223,698.548.00024,3423,6023,8100:00:00
2002-05-0323,518.242.20024,0223,4323,5700:00:00
2002-05-0622,658.916.60023,5022,4623,3500:00:00
2002-05-0722,478.669.60022,9522,1422,9400:00:00
2002-05-0824,3715.595.80024,5223,0423,2000:00:00
2002-05-0924,198.022.00024,3523,8024,2500:00:00
2002-05-1023,328.407.00024,2922,9824,2900:00:00
2002-05-1323,949.486.00024,0922,9423,5200:00:00
2002-05-1425,6118.803.80025,6824,2224,4500:00:00
2002-05-1525,2811.993.80025,9824,8425,3700:00:00
2002-05-1625,218.109.00025,4524,7525,0600:00:00
2002-05-1725,018.446.20025,7824,6125,4900:00:00
2002-05-2024,749.639.80024,9324,5324,5700:00:00
2002-05-2123,4610.035.40025,0023,4024,8300:00:00
2002-05-2224,3210.388.40024,3723,3223,3700:00:00
2002-05-2325,1813.192.80025,2424,0724,4500:00:00
2002-05-2424,155.934.80024,9923,9624,9900:00:00
2002-05-2823,985.347.00024,2023,4323,6900:00:00
2002-05-2923,987.921.20024,4423,4523,9200:00:00
2002-05-3024,207.013.40024,3823,5123,7700:00:00
2002-05-3123,3013.053.40024,2523,2824,0900:00:00
2002-06-0322,918.396.80023,4522,5823,3900:00:00
2002-06-0422,7812.422.20023,0422,1822,8800:00:00
2002-06-0522,729.895.80022,8322,3522,8300:00:00
2002-06-0622,169.285.60023,2322,0422,9600:00:00
2002-06-0721,4021.870.60021,9420,9321,7600:00:00
2002-06-1021,489.913.40021,8421,3421,4800:00:00
2002-06-1120,4612.482.00021,7020,4121,6400:00:00
2002-06-1220,0918.882.80020,7519,9420,4100:00:00
2002-06-1319,5412.574.40020,0519,3820,0200:00:00
2002-06-1420,1015.175.00020,3618,1119,2400:00:00
2002-06-1720,5411.593.20020,6319,8520,2400:00:00
2002-06-1820,1512.620.00020,5919,9820,4200:00:00
2002-06-1917,1261.052.40017,6016,8817,3700:00:00
2002-06-2017,1114.165.60017,6016,8517,1700:00:00
2002-06-2116,8515.899.20017,4916,7916,9700:00:00
2002-06-2417,2715.426.20017,7316,7016,7700:00:00
2002-06-2517,1410.757.20017,6816,8617,4000:00:00
2002-06-2616,5519.962.60017,2915,9816,8000:00:00
2002-06-2717,068.987.80017,2716,4216,7900:00:00
2002-06-2817,729.637.80017,8217,0017,1000:00:00
2002-07-0117,067.953.20017,8817,0517,7100:00:00
2002-07-0216,9410.899.60017,1616,8317,0300:00:00
2002-07-0317,557.108.20017,6816,7516,8100:00:00
2002-07-0518,745.773.20018,7517,7117,7100:00:00
2002-07-0818,017.543.00018,6117,6818,5200:00:00
2002-07-0917,538.098.20018,2917,4618,0900:00:00
2002-07-1017,327.388.60018,1717,2517,7100:00:00
2002-07-1118,3013.345.60018,3516,9717,2600:00:00
2002-07-1217,5115.839.00018,7917,2618,5500:00:00
2002-07-1518,2310.571.20018,6016,8117,4300:00:00
2002-07-1617,8615.956.00018,5717,6118,1500:00:00
2002-07-1715,6343.410.20016,2015,1916,1300:00:00
2002-07-1814,9919.980.80015,5614,7515,5000:00:00
2002-07-1914,9613.757.40015,1714,5314,7000:00:00
2002-07-2214,9215.389.20015,1914,6114,7500:00:00
2002-07-2314,4714.281.80015,1314,4414,9000:00:00
2002-07-2415,2014.521.20015,2214,2514,3300:00:00
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