|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 10,99 | 8.374.500 | 11,10 | 10,59 | 10,95 | 00:00:00 | | 2002-11-15 | 11,07 | 8.144.700 | 11,20 | 10,55 | 10,82 | 00:00:00 | | 2002-11-18 | 11,08 | 6.902.400 | 11,50 | 11,06 | 11,47 | 00:00:00 | | 2002-11-19 | 10,94 | 5.478.500 | 11,25 | 10,74 | 11,03 | 00:00:00 | | 2002-11-20 | 11,93 | 6.674.900 | 11,95 | 11,01 | 11,03 | 00:00:00 | | 2002-11-21 | 13,91 | 19.702.900 | 14,17 | 12,00 | 12,22 | 00:00:00 | | 2002-11-22 | 14,35 | 14.961.600 | 14,75 | 13,07 | 13,15 | 00:00:00 | | 2002-11-25 | 14,03 | 10.717.300 | 14,87 | 13,56 | 14,53 | 00:00:00 | | 2002-11-26 | 12,98 | 12.868.700 | 13,68 | 12,77 | 13,67 | 00:00:00 | | 2002-11-27 | 13,69 | 9.124.800 | 13,86 | 13,11 | 13,48 | 00:00:00 | | 2002-11-29 | 13,87 | 3.208.500 | 14,24 | 13,69 | 13,89 | 00:00:00 | | 2002-12-02 | 14,21 | 9.437.600 | 14,40 | 13,60 | 14,33 | 00:00:00 | | 2002-12-03 | 13,31 | 6.072.800 | 14,35 | 13,29 | 13,80 | 00:00:00 | | 2002-12-04 | 12,77 | 8.186.300 | 12,98 | 12,46 | 12,69 | 00:00:00 | | 2002-12-05 | 12,35 | 6.978.100 | 13,12 | 12,33 | 12,85 | 00:00:00 | | 2002-12-06 | 11,94 | 7.603.300 | 12,27 | 11,87 | 11,93 | 00:00:00 | | 2002-12-09 | 11,50 | 5.947.500 | 12,21 | 11,42 | 11,93 | 00:00:00 | | 2002-12-10 | 11,95 | 6.774.000 | 12,10 | 11,54 | 11,59 | 00:00:00 | | 2002-12-11 | 12,11 | 6.803.600 | 12,45 | 11,62 | 11,82 | 00:00:00 | | 2002-12-12 | 11,71 | 6.275.500 | 12,54 | 11,57 | 12,23 | 00:00:00 | | 2002-12-13 | 11,57 | 5.185.800 | 11,86 | 11,33 | 11,57 | 00:00:00 | | 2002-12-16 | 12,25 | 4.939.500 | 12,33 | 11,50 | 11,73 | 00:00:00 | | 2002-12-17 | 12,26 | 4.307.600 | 12,56 | 11,99 | 12,07 | 00:00:00 | | 2002-12-18 | 11,10 | 5.853.500 | 12,06 | 10,89 | 12,06 | 00:00:00 | | 2002-12-19 | 10,90 | 5.491.000 | 11,55 | 10,72 | 11,25 | 00:00:00 | | 2002-12-20 | 10,75 | 6.907.700 | 11,01 | 9,95 | 10,60 | 00:00:00 | | 2002-12-23 | 11,03 | 2.630.500 | 11,18 | 10,70 | 10,70 | 00:00:00 | | 2002-12-24 | 10,91 | 1.125.500 | 11,16 | 10,85 | 10,95 | 00:00:00 | | 2002-12-26 | 11,21 | 4.088.800 | 11,39 | 10,75 | 10,81 | 00:00:00 | | 2002-12-27 | 10,82 | 2.081.000 | 11,18 | 10,75 | 11,08 | 00:00:00 | | 2002-12-30 | 9,75 | 10.478.900 | 10,21 | 9,64 | 10,02 | 00:00:00 | | 2002-12-31 | 10,00 | 5.901.600 | 10,10 | 9,55 | 9,80 | 00:00:00 | | 2003-01-02 | 10,70 | 5.077.900 | 10,82 | 9,93 | 10,13 | 00:00:00 | | 2003-01-03 | 10,71 | 6.191.300 | 10,78 | 10,21 | 10,66 | 00:00:00 | | 2003-01-06 | 11,63 | 6.118.600 | 11,75 | 11,01 | 11,07 | 00:00:00 | | 2003-01-07 | 12,05 | 9.922.700 | 12,44 | 11,90 | 12,28 | 00:00:00 | | 2003-01-08 | 11,73 | 8.798.800 | 12,13 | 11,59 | 11,73 | 00:00:00 | | 2003-01-09 | 13,03 | 12.048.100 | 13,25 | 11,97 | 12,23 | 00:00:00 | | 2003-01-10 | 13,10 | 8.036.600 | 13,29 | 12,51 | 12,58 | 00:00:00 | | 2003-01-13 | 12,56 | 7.861.100 | 13,55 | 12,35 | 13,50 | 00:00:00 | | 2003-01-14 | 12,99 | 5.758.000 | 13,00 | 12,36 | 12,46 | 00:00:00 | | 2003-01-15 | 12,69 | 6.922.800 | 13,30 | 12,55 | 13,29 | 00:00:00 | | 2003-01-16 | 11,98 | 7.968.500 | 12,45 | 11,90 | 12,37 | 00:00:00 | | 2003-01-17 | 11,28 | 8.363.500 | 11,76 | 11,24 | 11,54 | 00:00:00 | | 2003-01-21 | 11,32 | 5.366.000 | 11,60 | 11,14 | 11,45 | 00:00:00 | | 2003-01-22 | 11,39 | 6.398.300 | 11,55 | 11,07 | 11,15 | 00:00:00 | | 2003-01-23 | 12,18 | 8.331.500 | 12,31 | 11,69 | 11,82 | 00:00:00 | | 2003-01-24 | 11,18 | 9.422.700 | 12,12 | 11,12 | 12,06 | 00:00:00 | | 2003-01-27 | 11,20 | 5.688.500 | 11,48 | 10,84 | 10,84 | 00:00:00 | | 2003-01-28 | 11,87 | 6.452.200 | 11,99 | 11,30 | 11,54 | 00:00:00 | | 2003-01-29 | 11,96 | 5.867.400 | 12,01 | 11,30 | 11,63 | 00:00:00 | | 2003-01-30 | 11,20 | 5.928.400 | 12,17 | 11,06 | 12,16 | 00:00:00 | | 2003-01-31 | 10,81 | 6.193.900 | 11,16 | 10,65 | 10,98 | 00:00:00 | | 2003-02-03 | 10,89 | 4.723.700 | 11,23 | 10,75 | 11,04 | 00:00:00 | | 2003-02-04 | 10,82 | 7.674.000 | 10,86 | 10,24 | 10,51 | 00:00:00 | | 2003-02-05 | 10,66 | 6.797.600 | 11,31 | 10,63 | 10,69 | 00:00:00 | | 2003-02-06 | 10,55 | 6.480.200 | 10,89 | 10,35 | 10,89 | 00:00:00 | | 2003-02-07 | 10,27 | 4.340.200 | 10,82 | 10,10 | 10,75 | 00:00:00 | | 2003-02-10 | 10,53 | 6.849.500 | 10,58 | 9,90 | 10,29 | 00:00:00 | | 2003-02-11 | 10,77 | 7.989.700 | 10,85 | 10,45 | 10,62 | 00:00:00 | | 2003-02-12 | 10,56 | 10.270.700 | 11,16 | 10,55 | 11,12 | 00:00:00 | | 2003-02-13 | 10,41 | 6.256.400 | 10,91 | 10,20 | 10,60 | 00:00:00 | | 2003-02-14 | 10,73 | 6.268.900 | 10,77 | 10,13 | 10,56 | 00:00:00 | | 2003-02-18 | 11,24 | 4.700.100 | 11,30 | 10,95 | 10,97 | 00:00:00 | | 2003-02-19 | 11,11 | 3.951.500 | 11,78 | 10,98 | 11,77 | 00:00:00 | | 2003-02-20 | 11,14 | 3.895.100 | 11,44 | 11,02 | 11,40 | 00:00:00 | | 2003-02-21 | 11,30 | 3.252.100 | 11,40 | 10,76 | 11,29 | 00:00:00 | | 2003-02-24 | 10,94 | 4.138.600 | 11,20 | 10,90 | 11,08 | 00:00:00 | | 2003-02-25 | 10,65 | 7.543.200 | 10,72 | 10,13 | 10,25 | 00:00:00 | | 2003-02-26 | 10,25 | 5.110.400 | 10,73 | 10,19 | 10,73 | 00:00:00 | | 2003-02-27 | 10,55 | 5.248.200 | 10,70 | 10,10 | 10,43 | 00:00:00 | | 2003-02-28 | 10,62 | 4.316.300 | 10,82 | 10,50 | 10,58 | 00:00:00 | | 2003-03-03 | 10,24 | 5.987.300 | 10,89 | 10,21 | 10,80 | 00:00:00 | | 2003-03-04 | 10,03 | 7.533.200 | 10,31 | 9,77 | 10,31 | 00:00:00 | | 2003-03-05 | 9,85 | 6.843.000 | 10,09 | 9,71 | 9,75 | 00:00:00 | | 2003-03-06 | 9,85 | 6.454.100 | 9,93 | 9,57 | 9,84 | 00:00:00 | | 2003-03-07 | 9,86 | 5.926.300 | 10,00 | 9,55 | 9,71 | 00:00:00 | | 2003-03-10 | 9,58 | 2.703.400 | 9,86 | 9,51 | 9,74 | 00:00:00 | | 2003-03-11 | 9,42 | 3.357.800 | 9,73 | 9,40 | 9,60 | 00:00:00 | | 2003-03-12 | 9,40 | 5.572.500 | 9,66 | 9,26 | 9,36 | 00:00:00 | | 2003-03-13 | 10,21 | 11.343.500 | 10,28 | 9,43 | 9,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
