|
 NetApp - [Ticker: NTAP] |     | | Última Transacción | 67,970 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --1.96 (+0.97%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 70,270 | Mínimo | 66,990 | | Volumen | 4.085.653 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 44,560 x 900 - 44,570 x 1.700 | Yield | | | Cierre Anterior | 69,930 | PER | 0,00% | | Apertura | 69,700 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 NTAP desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 85,00 | 5.426.000 | 90,12 | 80,00 | 89,88 | 00:00:00 | | 2000-01-04 | 74,25 | 4.511.400 | 84,88 | 74,00 | 82,38 | 00:00:00 | | 2000-01-05 | 78,38 | 6.633.800 | 84,50 | 70,00 | 80,75 | 00:00:00 | | 2000-01-06 | 70,06 | 5.589.600 | 77,81 | 70,00 | 77,00 | 00:00:00 | | 2000-01-07 | 85,00 | 8.510.400 | 85,00 | 67,75 | 69,00 | 00:00:00 | | 2000-01-10 | 88,62 | 6.348.600 | 91,81 | 86,50 | 88,56 | 00:00:00 | | 2000-01-11 | 82,50 | 4.730.800 | 93,62 | 81,75 | 91,00 | 00:00:00 | | 2000-01-12 | 87,12 | 4.356.800 | 88,75 | 78,62 | 82,00 | 00:00:00 | | 2000-01-13 | 85,72 | 5.144.000 | 90,00 | 83,25 | 88,00 | 00:00:00 | | 2000-01-14 | 93,69 | 6.007.600 | 95,25 | 87,00 | 88,00 | 00:00:00 | | 2000-01-18 | 118,12 | 7.576.600 | 120,00 | 97,00 | 97,88 | 00:00:00 | | 2000-01-19 | 108,50 | 5.907.600 | 117,00 | 106,00 | 113,62 | 00:00:00 | | 2000-01-20 | 115,00 | 4.236.600 | 115,25 | 111,25 | 114,62 | 00:00:00 | | 2000-01-21 | 117,12 | 4.913.400 | 121,50 | 110,00 | 115,75 | 00:00:00 | | 2000-01-24 | 102,00 | 6.404.800 | 119,94 | 100,62 | 119,88 | 00:00:00 | | 2000-01-25 | 107,19 | 5.941.600 | 111,00 | 99,00 | 103,75 | 00:00:00 | | 2000-01-26 | 108,38 | 5.902.600 | 115,12 | 106,62 | 108,25 | 00:00:00 | | 2000-01-27 | 102,88 | 6.209.400 | 111,50 | 99,12 | 110,62 | 00:00:00 | | 2000-01-28 | 99,19 | 3.665.000 | 107,00 | 98,00 | 101,31 | 00:00:00 | | 2000-01-31 | 100,38 | 5.795.600 | 105,00 | 90,62 | 100,88 | 00:00:00 | | 2000-02-01 | 107,81 | 3.727.000 | 108,62 | 100,31 | 104,12 | 00:00:00 | | 2000-02-02 | 113,12 | 4.979.600 | 115,25 | 106,00 | 109,12 | 00:00:00 | | 2000-02-03 | 114,62 | 4.748.000 | 115,00 | 106,00 | 115,00 | 00:00:00 | | 2000-02-04 | 127,94 | 7.945.400 | 133,88 | 115,50 | 116,12 | 00:00:00 | | 2000-02-07 | 125,38 | 5.134.800 | 131,81 | 121,00 | 131,38 | 00:00:00 | | 2000-02-08 | 132,00 | 5.969.400 | 132,50 | 123,12 | 128,06 | 00:00:00 | | 2000-02-09 | 128,69 | 3.716.200 | 134,25 | 126,00 | 133,62 | 00:00:00 | | 2000-02-10 | 139,25 | 3.887.400 | 139,88 | 125,88 | 130,06 | 00:00:00 | | 2000-02-11 | 154,94 | 5.743.800 | 159,12 | 142,50 | 145,06 | 00:00:00 | | 2000-02-14 | 148,31 | 7.121.800 | 160,25 | 143,12 | 159,88 | 00:00:00 | | 2000-02-15 | 151,56 | 4.891.200 | 153,00 | 141,50 | 149,75 | 00:00:00 | | 2000-02-16 | 175,44 | 10.379.800 | 176,31 | 157,06 | 161,50 | 00:00:00 | | 2000-02-17 | 174,38 | 7.400.400 | 179,94 | 166,06 | 178,50 | 00:00:00 | | 2000-02-18 | 167,25 | 3.796.000 | 174,25 | 167,00 | 172,00 | 00:00:00 | | 2000-02-22 | 168,62 | 3.910.000 | 171,42 | 163,12 | 169,94 | 00:00:00 | | 2000-02-23 | 178,81 | 5.906.200 | 187,81 | 164,81 | 166,38 | 00:00:00 | | 2000-02-24 | 200,00 | 5.962.600 | 201,88 | 176,25 | 181,62 | 00:00:00 | | 2000-02-25 | 192,94 | 4.330.600 | 207,94 | 190,50 | 202,50 | 00:00:00 | | 2000-02-28 | 184,00 | 5.980.800 | 196,31 | 181,50 | 193,00 | 00:00:00 | | 2000-02-29 | 188,75 | 4.518.400 | 192,12 | 181,81 | 184,88 | 00:00:00 | | 2000-03-01 | 190,06 | 4.177.400 | 197,55 | 186,75 | 189,25 | 00:00:00 | | 2000-03-02 | 189,25 | 3.044.600 | 196,81 | 188,00 | 192,50 | 00:00:00 | | 2000-03-03 | 199,94 | 4.160.000 | 204,00 | 187,00 | 194,25 | 00:00:00 | | 2000-03-06 | 212,06 | 4.818.000 | 222,00 | 202,00 | 205,50 | 00:00:00 | | 2000-03-07 | 212,62 | 5.798.400 | 230,00 | 212,00 | 222,81 | 00:00:00 | | 2000-03-08 | 218,31 | 4.147.000 | 223,00 | 211,88 | 219,94 | 00:00:00 | | 2000-03-09 | 240,38 | 5.275.400 | 241,00 | 218,12 | 220,00 | 00:00:00 | | 2000-03-10 | 236,88 | 4.549.400 | 248,00 | 228,88 | 247,00 | 00:00:00 | | 2000-03-13 | 228,12 | 3.536.000 | 235,75 | 220,88 | 225,88 | 00:00:00 | | 2000-03-14 | 197,06 | 8.537.000 | 232,00 | 193,00 | 232,00 | 00:00:00 | | 2000-03-15 | 173,06 | 16.457.000 | 203,25 | 163,50 | 196,00 | 00:00:00 | | 2000-03-16 | 182,56 | 12.812.200 | 194,50 | 162,00 | 181,25 | 00:00:00 | | 2000-03-17 | 200,75 | 8.471.800 | 202,00 | 186,12 | 186,19 | 00:00:00 | | 2000-03-20 | 183,06 | 8.276.800 | 208,00 | 175,62 | 207,50 | 00:00:00 | | 2000-03-21 | 184,89 | 7.693.200 | 192,00 | 165,00 | 183,06 | 00:00:00 | | 2000-03-22 | 206,12 | 6.244.600 | 206,50 | 184,50 | 191,12 | 00:00:00 | | 2000-03-23 | 105,38 | 4.752.500 | 108,25 | 96,38 | 102,88 | 00:00:00 | | 2000-03-24 | 100,00 | 5.609.900 | 110,25 | 95,00 | 109,00 | 00:00:00 | | 2000-03-27 | 97,25 | 4.162.600 | 104,44 | 96,25 | 103,94 | 00:00:00 | | 2000-03-28 | 95,56 | 2.830.200 | 101,00 | 94,50 | 96,94 | 00:00:00 | | 2000-03-29 | 91,81 | 5.372.800 | 97,75 | 87,62 | 95,00 | 00:00:00 | | 2000-03-30 | 79,12 | 9.562.300 | 92,00 | 70,62 | 84,06 | 00:00:00 | | 2000-03-31 | 82,75 | 10.610.900 | 86,00 | 66,00 | 84,08 | 00:00:00 | | 2000-04-03 | 67,88 | 6.697.300 | 83,00 | 66,62 | 78,12 | 00:00:00 | | 2000-04-04 | 67,00 | 13.378.500 | 74,00 | 45,12 | 70,19 | 00:00:00 | | 2000-04-05 | 69,56 | 7.914.100 | 76,00 | 60,00 | 60,50 | 00:00:00 | | 2000-04-06 | 73,00 | 5.876.000 | 77,50 | 71,06 | 74,50 | 00:00:00 | | 2000-04-07 | 79,94 | 4.390.800 | 80,25 | 75,00 | 77,12 | 00:00:00 | | 2000-04-10 | 67,62 | 7.576.600 | 81,94 | 65,00 | 81,00 | 00:00:00 | | 2000-04-11 | 63,62 | 7.673.800 | 68,25 | 60,25 | 63,38 | 00:00:00 | | 2000-04-12 | 56,69 | 6.222.500 | 65,50 | 56,50 | 61,62 | 00:00:00 | | 2000-04-13 | 56,94 | 7.676.200 | 64,00 | 53,88 | 59,25 | 00:00:00 | | 2000-04-14 | 50,38 | 8.492.900 | 58,62 | 46,12 | 51,62 | 00:00:00 | | 2000-04-17 | 51,94 | 10.422.600 | 54,00 | 41,12 | 41,25 | 00:00:00 | | 2000-04-18 | 60,25 | 6.306.200 | 60,50 | 53,31 | 54,38 | 00:00:00 | | 2000-04-19 | 60,56 | 6.143.900 | 65,50 | 60,00 | 65,12 | 00:00:00 | | 2000-04-20 | 56,88 | 3.545.700 | 63,88 | 55,00 | 61,23 | 00:00:00 | | 2000-04-24 | 50,62 | 6.043.900 | 55,50 | 43,55 | 51,50 | 00:00:00 | | 2000-04-25 | 68,75 | 8.666.900 | 69,00 | 56,00 | 57,06 | 00:00:00 | | 2000-04-26 | 61,12 | 5.431.700 | 68,50 | 61,00 | 67,75 | 00:00:00 | | 2000-04-27 | 67,56 | 6.571.700 | 68,50 | 54,50 | 56,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
