Última Hora: "Football Leaks: Inspetor da PJ diz que ficheiros de Rui Pinto têm e-mails de Joana Marques Vidal e Maria José Morgado - e do caso Tancos - Tribuna Expresso" Tue, 22 Sep 2020 19:39:00 GMT    "Raio-x à direção do Chega. Quem são e o que pensam? - Expresso" Mon, 21 Sep 2020 17:18:25 GMT    "Plano de Recuperação: "Temos que o executar bem e para o executar bem, temos que o desenhar bem", diz Costa - Jornal Económico" Tue, 22 Sep 2020 11:08:23 GMT    "Covid-19. Teletrabalho passa ser a regra em Inglaterra: Boris Johnson anunciou restrições para os próximos seis meses - Expresso" Tue, 22 Sep 2020 13:58:53 GMT    "Mistério na Internet: TV antiga causa problemas na rede durante 18 meses - Pplware" Tue, 22 Sep 2020 22:06:00 GMT    "Covid-19 em Portugal. Segunda vaga ou um prolongamento da primeira? - SIC Notícias" Tue, 22 Sep 2020 18:47:00 GMT    "Mais cinco mortos e 463 casos; número de internados continua a subir - A Bola" Tue, 22 Sep 2020 13:42:55 GMT    "Papa Francisco lamentou "trágico acidente" que vitimou bispo de Viana - O MINHO" Tue, 22 Sep 2020 16:55:52 GMT    "Açores vão dar incentivo financeiro a quem fizer teste à covid-19 antes de visitar região - Jornal de Notícias" Tue, 22 Sep 2020 19:00:00 GMT   "Covid-19. O que dizem os números sobre Portugal? - RTP" Tue, 22 Sep 2020 19:41:00 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 2020-09-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-07-2415,2014.521.20015,2214,2514,3300:00:00
2002-07-2514,3617.119.80014,9514,0114,9300:00:00
2002-07-2614,347.418.00014,5313,8014,4600:00:00
2002-07-2915,029.820.00015,1014,3714,4800:00:00
2002-07-3015,4312.672.80015,5114,5614,8500:00:00
2002-07-3115,2611.096.40015,4214,9015,4000:00:00
2002-08-0114,808.177.00015,4214,7315,1100:00:00
2002-08-0214,456.395.00015,0014,2514,7400:00:00
2002-08-0513,997.286.60014,7013,9714,5100:00:00
2002-08-0614,749.716.20015,2314,0814,2100:00:00
2002-08-0715,0311.909.80015,3614,3515,0900:00:00
2002-08-0815,308.119.60015,3814,7714,7700:00:00
2002-08-0915,007.347.00015,2514,7515,2500:00:00
2002-08-1214,996.420.20015,0214,6914,9000:00:00
2002-08-1314,599.638.20015,2114,5514,9000:00:00
2002-08-1415,1714.253.00015,3514,5414,6700:00:00
2002-08-1515,6111.502.80015,7515,0115,2500:00:00
2002-08-1615,818.758.00016,1015,2815,4500:00:00
2002-08-1915,987.734.20016,2515,7215,7800:00:00
2002-08-2015,916.665.20016,0915,5315,9700:00:00
2002-08-2116,127.229.60016,2415,4516,0100:00:00
2002-08-2215,979.225.40016,2515,6616,2000:00:00
2002-08-2315,735.830.20015,9315,4515,9000:00:00
2002-08-2615,536.784.60015,9515,1615,9500:00:00
2002-08-2714,859.365.40015,7414,7115,7100:00:00
2002-08-2814,708.856.20015,1214,6514,8000:00:00
2002-08-2914,705.863.20015,0814,5114,6500:00:00
2002-08-3014,756.911.40015,1414,5814,7300:00:00
2002-09-0314,059.890.60014,5514,0514,4900:00:00
2002-09-0414,4815.023.60014,7814,1714,2000:00:00
2002-09-0514,188.077.80014,3614,0514,2200:00:00
2002-09-0614,386.485.40014,6514,2314,5100:00:00
2002-09-0914,375.651.60014,5314,1514,2800:00:00
2002-09-1014,338.909.60014,4914,1214,4100:00:00
2002-09-1114,297.229.00014,6014,1514,3400:00:00
2002-09-1214,149.636.80014,5114,1214,2000:00:00
2002-09-1314,1710.105.40014,3414,0514,1300:00:00
2002-09-1614,5010.237.20014,6114,1214,1400:00:00
2002-09-1714,8015.285.60015,0314,5714,5700:00:00
2002-09-1815,0211.737.20015,0914,5214,6900:00:00
2002-09-1914,587.355.20014,8014,4814,7500:00:00
2002-09-2014,8712.599.60014,9414,5214,6200:00:00
2002-09-2314,859.418.20014,9614,4514,7600:00:00
2002-09-2414,648.952.20014,8214,4014,4000:00:00
2002-09-2514,939.095.80015,1714,6514,6900:00:00
2002-09-2614,707.451.60015,1914,5515,1000:00:00
2002-09-2714,727.362.60014,8514,4814,4900:00:00
2002-09-3014,508.489.20014,5714,1414,4000:00:00
2002-10-0114,5112.229.40014,6014,0014,5900:00:00
2002-10-0214,178.191.00014,6314,1014,3300:00:00
2002-10-0314,307.782.00014,6014,0614,1800:00:00
2002-10-0414,036.815.20014,4013,9914,3600:00:00
2002-10-0713,778.739.20014,2113,7613,9700:00:00
2002-10-0813,6816.201.60013,9613,3613,9000:00:00
2002-10-0913,5912.738.80013,8513,4113,5400:00:00
2002-10-1014,1111.484.80014,2213,5813,6300:00:00
2002-10-1114,5110.524.20014,7814,1014,2500:00:00
2002-10-1414,776.943.00014,9814,4414,5500:00:00
2002-10-1515,1614.482.80015,2514,7815,2200:00:00
2002-10-1614,5610.986.60015,1313,9014,8600:00:00
2002-10-1714,1116.760.60014,3813,9814,2100:00:00
2002-10-1814,3410.296.40014,3513,9314,0000:00:00
2002-10-2114,568.518.60014,6314,0014,2600:00:00
2002-10-2214,707.791.00014,8814,2614,4700:00:00
2002-10-2314,887.465.60014,9814,5014,6300:00:00
2002-10-2414,696.241.00015,2114,5515,0200:00:00
2002-10-2515,429.966.80015,4514,5914,6900:00:00
2002-10-2815,6112.475.00015,9515,2515,5500:00:00
2002-10-2915,449.256.40015,8814,9615,5700:00:00
2002-10-3015,989.667.00016,3715,4815,4900:00:00
2002-10-3116,0710.565.60016,4415,9215,9900:00:00
2002-11-0116,366.779.60016,5015,8915,9400:00:00
2002-11-0416,8913.457.80017,3816,3516,5000:00:00
2002-11-0516,907.524.80016,9616,3516,7500:00:00
2002-11-0617,227.728.20017,3216,7017,0800:00:00
2002-11-0716,0012.006.40017,1015,8116,9400:00:00
2002-11-0815,846.788.00016,2015,5216,0100:00:00
2002-11-1115,165.463.40015,8915,1215,7400:00:00
2002-11-1215,647.992.60016,0415,2815,3200:00:00
2002-11-1315,598.276.40016,0715,2815,5000:00:00
2002-11-1416,305.061.20016,4115,7815,9000:00:00
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