|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 10,21 | 11.343.500 | 10,28 | 9,43 | 9,56 | 00:00:00 | | 2003-03-14 | 10,07 | 6.135.500 | 10,80 | 9,97 | 10,74 | 00:00:00 | | 2003-03-17 | 11,45 | 11.647.000 | 11,49 | 9,81 | 9,96 | 00:00:00 | | 2003-03-18 | 11,96 | 12.846.200 | 12,28 | 11,25 | 11,25 | 00:00:00 | | 2003-03-19 | 11,50 | 8.388.300 | 11,97 | 11,38 | 11,58 | 00:00:00 | | 2003-03-20 | 12,20 | 8.385.000 | 12,29 | 11,19 | 11,45 | 00:00:00 | | 2003-03-21 | 12,40 | 8.495.100 | 12,64 | 12,05 | 12,60 | 00:00:00 | | 2003-03-24 | 11,83 | 5.139.600 | 11,91 | 11,69 | 11,91 | 00:00:00 | | 2003-03-25 | 12,01 | 7.286.900 | 12,09 | 11,39 | 11,67 | 00:00:00 | | 2003-03-26 | 12,19 | 4.653.900 | 12,31 | 11,58 | 11,62 | 00:00:00 | | 2003-03-27 | 11,98 | 4.946.900 | 12,08 | 11,59 | 12,04 | 00:00:00 | | 2003-03-28 | 11,85 | 3.431.100 | 12,18 | 11,65 | 11,81 | 00:00:00 | | 2003-03-31 | 11,19 | 6.572.300 | 11,56 | 11,11 | 11,35 | 00:00:00 | | 2003-04-01 | 11,27 | 3.752.800 | 11,43 | 11,12 | 11,34 | 00:00:00 | | 2003-04-02 | 12,50 | 8.984.900 | 12,50 | 11,71 | 11,88 | 00:00:00 | | 2003-04-03 | 12,76 | 8.145.300 | 13,00 | 12,30 | 12,56 | 00:00:00 | | 2003-04-04 | 12,65 | 6.064.000 | 12,87 | 12,38 | 12,85 | 00:00:00 | | 2003-04-07 | 13,06 | 8.523.100 | 13,65 | 13,05 | 13,22 | 00:00:00 | | 2003-04-08 | 13,09 | 9.113.300 | 13,32 | 12,46 | 13,10 | 00:00:00 | | 2003-04-09 | 12,43 | 7.918.700 | 12,96 | 12,38 | 12,91 | 00:00:00 | | 2003-04-10 | 12,71 | 6.397.700 | 12,77 | 12,24 | 12,44 | 00:00:00 | | 2003-04-11 | 12,75 | 4.454.900 | 13,19 | 12,50 | 12,95 | 00:00:00 | | 2003-04-14 | 13,03 | 2.952.000 | 13,11 | 12,59 | 12,59 | 00:00:00 | | 2003-04-15 | 13,18 | 4.213.600 | 13,22 | 12,86 | 12,90 | 00:00:00 | | 2003-04-16 | 13,41 | 7.128.300 | 13,53 | 13,08 | 13,25 | 00:00:00 | | 2003-04-17 | 14,11 | 8.558.700 | 14,15 | 13,24 | 13,27 | 00:00:00 | | 2003-04-21 | 14,24 | 6.428.100 | 14,46 | 13,85 | 14,14 | 00:00:00 | | 2003-04-22 | 14,72 | 9.790.800 | 15,00 | 14,07 | 14,14 | 00:00:00 | | 2003-04-23 | 14,88 | 11.360.700 | 15,15 | 14,55 | 14,78 | 00:00:00 | | 2003-04-24 | 14,69 | 6.572.100 | 15,01 | 14,55 | 14,60 | 00:00:00 | | 2003-04-25 | 13,71 | 7.331.600 | 14,51 | 13,68 | 14,42 | 00:00:00 | | 2003-04-28 | 14,10 | 9.692.900 | 14,35 | 13,77 | 13,81 | 00:00:00 | | 2003-04-29 | 14,45 | 10.155.700 | 14,48 | 13,83 | 14,14 | 00:00:00 | | 2003-04-30 | 13,26 | 16.426.200 | 14,22 | 13,21 | 14,22 | 00:00:00 | | 2003-05-01 | 13,63 | 6.003.300 | 13,77 | 13,30 | 13,40 | 00:00:00 | | 2003-05-02 | 14,07 | 4.809.600 | 14,10 | 13,61 | 13,66 | 00:00:00 | | 2003-05-05 | 14,60 | 6.577.800 | 14,89 | 14,11 | 14,25 | 00:00:00 | | 2003-05-06 | 14,92 | 6.118.900 | 15,22 | 14,46 | 14,60 | 00:00:00 | | 2003-05-07 | 15,18 | 7.395.300 | 15,44 | 14,60 | 14,79 | 00:00:00 | | 2003-05-08 | 15,28 | 7.660.700 | 15,48 | 14,65 | 14,83 | 00:00:00 | | 2003-05-09 | 15,71 | 8.633.400 | 15,91 | 15,40 | 15,51 | 00:00:00 | | 2003-05-12 | 16,38 | 10.171.200 | 16,50 | 15,34 | 15,41 | 00:00:00 | | 2003-05-13 | 16,73 | 12.212.100 | 16,86 | 16,08 | 16,11 | 00:00:00 | | 2003-05-14 | 15,49 | 16.537.600 | 16,00 | 15,36 | 15,73 | 00:00:00 | | 2003-05-15 | 15,79 | 6.615.400 | 15,86 | 15,40 | 15,64 | 00:00:00 | | 2003-05-16 | 15,79 | 6.087.800 | 16,24 | 15,50 | 15,76 | 00:00:00 | | 2003-05-19 | 14,96 | 8.266.900 | 15,74 | 14,81 | 15,69 | 00:00:00 | | 2003-05-20 | 14,74 | 5.790.100 | 15,34 | 14,52 | 15,19 | 00:00:00 | | 2003-05-21 | 14,55 | 7.579.800 | 14,75 | 14,21 | 14,59 | 00:00:00 | | 2003-05-22 | 15,12 | 5.363.700 | 15,21 | 14,40 | 14,51 | 00:00:00 | | 2003-05-23 | 15,21 | 4.844.600 | 15,39 | 14,97 | 15,00 | 00:00:00 | | 2003-05-27 | 16,02 | 5.737.300 | 16,12 | 15,02 | 15,05 | 00:00:00 | | 2003-05-28 | 15,93 | 5.103.300 | 16,38 | 15,71 | 16,17 | 00:00:00 | | 2003-05-29 | 16,77 | 10.609.700 | 16,97 | 15,93 | 16,08 | 00:00:00 | | 2003-05-30 | 17,03 | 8.132.600 | 17,48 | 16,87 | 17,00 | 00:00:00 | | 2003-06-02 | 16,70 | 8.344.100 | 17,64 | 16,58 | 17,51 | 00:00:00 | | 2003-06-03 | 17,08 | 6.320.400 | 17,25 | 16,60 | 16,65 | 00:00:00 | | 2003-06-04 | 17,46 | 5.388.100 | 17,55 | 16,85 | 16,99 | 00:00:00 | | 2003-06-05 | 17,72 | 5.182.100 | 17,78 | 17,17 | 17,47 | 00:00:00 | | 2003-06-06 | 17,42 | 6.896.800 | 18,46 | 17,22 | 17,93 | 00:00:00 | | 2003-06-09 | 17,15 | 4.935.600 | 17,46 | 16,72 | 17,17 | 00:00:00 | | 2003-06-10 | 17,03 | 5.388.900 | 17,59 | 16,71 | 17,48 | 00:00:00 | | 2003-06-11 | 17,39 | 4.280.500 | 17,39 | 16,78 | 16,99 | 00:00:00 | | 2003-06-12 | 16,91 | 5.146.600 | 17,69 | 16,75 | 17,68 | 00:00:00 | | 2003-06-13 | 16,40 | 6.548.800 | 17,05 | 16,28 | 16,97 | 00:00:00 | | 2003-06-16 | 16,66 | 6.516.600 | 16,72 | 16,18 | 16,66 | 00:00:00 | | 2003-06-17 | 16,61 | 6.377.500 | 16,87 | 16,27 | 16,80 | 00:00:00 | | 2003-06-18 | 16,83 | 6.593.800 | 17,36 | 16,26 | 16,31 | 00:00:00 | | 2003-06-19 | 16,27 | 5.119.900 | 17,10 | 16,20 | 16,99 | 00:00:00 | | 2003-06-20 | 16,23 | 5.081.000 | 16,78 | 16,01 | 16,41 | 00:00:00 | | 2003-06-23 | 15,96 | 4.088.500 | 16,33 | 15,78 | 16,11 | 00:00:00 | | 2003-06-24 | 15,74 | 4.419.500 | 16,23 | 15,62 | 16,03 | 00:00:00 | | 2003-06-25 | 15,75 | 3.778.700 | 16,30 | 15,54 | 15,72 | 00:00:00 | | 2003-06-26 | 16,46 | 3.977.700 | 16,52 | 15,75 | 15,82 | 00:00:00 | | 2003-06-27 | 16,04 | 3.985.300 | 16,75 | 15,82 | 16,35 | 00:00:00 | | 2003-06-30 | 16,08 | 2.880.200 | 16,59 | 16,02 | 16,20 | 00:00:00 | | 2003-07-01 | 16,67 | 5.727.800 | 16,71 | 15,73 | 16,32 | 00:00:00 | | 2003-07-02 | 17,85 | 11.298.700 | 18,84 | 16,70 | 16,87 | 00:00:00 | | 2003-07-03 | 17,25 | 5.468.400 | 17,72 | 17,10 | 17,54 | 00:00:00 | | 2003-07-07 | 18,20 | 5.186.500 | 18,25 | 17,63 | 17,69 | 00:00:00 | | 2003-07-08 | 18,69 | 5.376.900 | 18,85 | 17,79 | 17,79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
