|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 25,88 | 4.912.100 | 26,15 | 25,68 | 26,00 | 00:00:00 | | 2003-10-30 | 25,41 | 4.000.200 | 26,30 | 25,30 | 26,16 | 00:00:00 | | 2003-10-31 | 24,69 | 5.937.000 | 25,72 | 24,60 | 25,55 | 00:00:00 | | 2003-11-03 | 25,64 | 6.135.000 | 25,84 | 24,91 | 25,28 | 00:00:00 | | 2003-11-04 | 24,96 | 6.029.900 | 25,57 | 24,80 | 25,10 | 00:00:00 | | 2003-11-05 | 25,19 | 4.541.800 | 25,43 | 24,64 | 25,12 | 00:00:00 | | 2003-11-06 | 25,07 | 4.358.800 | 25,80 | 24,80 | 25,55 | 00:00:00 | | 2003-11-07 | 24,68 | 3.866.300 | 25,80 | 24,65 | 25,78 | 00:00:00 | | 2003-11-10 | 24,21 | 5.889.500 | 24,95 | 24,15 | 24,87 | 00:00:00 | | 2003-11-11 | 24,00 | 3.903.300 | 24,34 | 23,91 | 24,12 | 00:00:00 | | 2003-11-12 | 25,11 | 6.118.000 | 25,20 | 24,08 | 24,20 | 00:00:00 | | 2003-11-13 | 25,97 | 7.348.600 | 26,19 | 24,86 | 25,12 | 00:00:00 | | 2003-11-14 | 25,08 | 8.210.800 | 26,69 | 24,93 | 25,99 | 00:00:00 | | 2003-11-17 | 24,32 | 7.504.000 | 24,84 | 23,54 | 24,65 | 00:00:00 | | 2003-11-18 | 23,43 | 10.933.700 | 24,98 | 23,05 | 24,50 | 00:00:00 | | 2003-11-19 | 21,27 | 17.262.700 | 22,05 | 21,00 | 21,90 | 00:00:00 | | 2003-11-20 | 21,60 | 8.392.600 | 22,38 | 21,15 | 21,27 | 00:00:00 | | 2003-11-21 | 21,74 | 3.464.200 | 21,96 | 21,50 | 21,80 | 00:00:00 | | 2003-11-24 | 23,36 | 7.324.800 | 23,50 | 22,04 | 22,09 | 00:00:00 | | 2003-11-25 | 22,72 | 6.112.700 | 23,51 | 22,54 | 23,15 | 00:00:00 | | 2003-11-26 | 23,02 | 3.540.900 | 23,42 | 22,29 | 23,33 | 00:00:00 | | 2003-11-28 | 23,12 | 1.644.700 | 23,19 | 22,77 | 22,99 | 00:00:00 | | 2003-12-01 | 23,04 | 4.399.000 | 23,44 | 22,73 | 23,25 | 00:00:00 | | 2003-12-02 | 22,83 | 3.852.000 | 23,46 | 22,56 | 23,38 | 00:00:00 | | 2003-12-03 | 22,22 | 6.592.400 | 23,23 | 22,03 | 22,63 | 00:00:00 | | 2003-12-04 | 21,86 | 6.171.300 | 22,45 | 21,30 | 21,98 | 00:00:00 | | 2003-12-05 | 21,72 | 4.156.500 | 22,25 | 21,21 | 21,38 | 00:00:00 | | 2003-12-08 | 21,05 | 6.455.100 | 21,44 | 20,50 | 21,38 | 00:00:00 | | 2003-12-09 | 19,63 | 11.046.500 | 21,23 | 19,11 | 21,20 | 00:00:00 | | 2003-12-10 | 19,89 | 7.403.500 | 20,45 | 19,52 | 19,86 | 00:00:00 | | 2003-12-11 | 20,28 | 7.719.400 | 20,48 | 19,64 | 19,78 | 00:00:00 | | 2003-12-12 | 20,03 | 4.693.100 | 20,49 | 19,75 | 20,45 | 00:00:00 | | 2003-12-15 | 18,94 | 9.572.800 | 21,00 | 18,85 | 20,98 | 00:00:00 | | 2003-12-16 | 19,04 | 7.231.600 | 19,24 | 18,54 | 19,05 | 00:00:00 | | 2003-12-17 | 19,02 | 6.296.800 | 19,22 | 18,51 | 19,07 | 00:00:00 | | 2003-12-18 | 20,24 | 7.436.400 | 20,28 | 19,18 | 19,26 | 00:00:00 | | 2003-12-19 | 19,66 | 6.230.900 | 20,39 | 19,59 | 20,16 | 00:00:00 | | 2003-12-22 | 19,85 | 3.088.400 | 20,03 | 19,52 | 20,00 | 00:00:00 | | 2003-12-23 | 20,50 | 4.571.100 | 20,56 | 19,72 | 19,96 | 00:00:00 | | 2003-12-24 | 20,51 | 1.452.100 | 20,60 | 20,25 | 20,30 | 00:00:00 | | 2003-12-26 | 20,82 | 1.790.800 | 20,91 | 20,60 | 20,77 | 00:00:00 | | 2003-12-29 | 20,83 | 3.595.800 | 21,03 | 20,32 | 21,00 | 00:00:00 | | 2003-12-30 | 20,65 | 2.737.800 | 20,91 | 20,45 | 20,91 | 00:00:00 | | 2003-12-31 | 20,44 | 3.056.300 | 20,75 | 20,25 | 20,71 | 00:00:00 | | 2004-01-02 | 20,73 | 3.306.600 | 21,10 | 20,49 | 20,86 | 00:00:00 | | 2004-01-05 | 21,40 | 5.141.900 | 21,48 | 20,97 | 21,02 | 00:00:00 | | 2004-01-06 | 21,75 | 5.010.000 | 21,88 | 21,00 | 21,64 | 00:00:00 | | 2004-01-07 | 21,79 | 3.204.500 | 21,98 | 21,33 | 21,89 | 00:00:00 | | 2004-01-08 | 22,62 | 6.840.000 | 22,75 | 21,89 | 21,93 | 00:00:00 | | 2004-01-09 | 22,61 | 4.957.000 | 23,07 | 22,37 | 22,95 | 00:00:00 | | 2004-01-12 | 23,33 | 4.595.200 | 23,40 | 22,56 | 22,59 | 00:00:00 | | 2004-01-13 | 23,34 | 9.170.600 | 24,19 | 22,84 | 23,66 | 00:00:00 | | 2004-01-14 | 23,10 | 4.186.400 | 23,77 | 22,77 | 23,75 | 00:00:00 | | 2004-01-15 | 22,72 | 4.701.200 | 23,39 | 22,52 | 22,82 | 00:00:00 | | 2004-01-16 | 23,57 | 4.305.500 | 23,76 | 23,06 | 23,32 | 00:00:00 | | 2004-01-20 | 24,17 | 5.289.000 | 24,25 | 23,64 | 24,10 | 00:00:00 | | 2004-01-21 | 23,45 | 4.302.200 | 23,79 | 23,30 | 23,49 | 00:00:00 | | 2004-01-22 | 22,77 | 4.219.500 | 23,50 | 22,64 | 23,30 | 00:00:00 | | 2004-01-23 | 21,68 | 10.759.900 | 22,82 | 21,25 | 22,74 | 00:00:00 | | 2004-01-26 | 22,72 | 7.736.400 | 22,82 | 21,41 | 21,74 | 00:00:00 | | 2004-01-27 | 22,40 | 6.686.500 | 23,12 | 22,07 | 22,91 | 00:00:00 | | 2004-01-28 | 22,70 | 9.384.500 | 23,40 | 22,48 | 22,72 | 00:00:00 | | 2004-01-29 | 22,59 | 5.231.700 | 22,82 | 22,00 | 22,60 | 00:00:00 | | 2004-01-30 | 22,38 | 4.788.300 | 22,70 | 21,90 | 22,51 | 00:00:00 | | 2004-02-02 | 21,64 | 7.608.500 | 22,55 | 21,45 | 22,30 | 00:00:00 | | 2004-02-03 | 20,88 | 7.312.500 | 21,84 | 20,66 | 21,83 | 00:00:00 | | 2004-02-04 | 20,97 | 6.866.600 | 21,46 | 20,42 | 20,55 | 00:00:00 | | 2004-02-05 | 21,48 | 4.915.800 | 21,66 | 20,99 | 21,15 | 00:00:00 | | 2004-02-06 | 22,02 | 5.582.400 | 22,19 | 21,30 | 21,31 | 00:00:00 | | 2004-02-09 | 22,05 | 6.653.300 | 23,08 | 22,03 | 22,25 | 00:00:00 | | 2004-02-10 | 21,93 | 3.746.800 | 22,41 | 21,80 | 21,95 | 00:00:00 | | 2004-02-11 | 22,18 | 4.657.400 | 22,46 | 21,65 | 21,97 | 00:00:00 | | 2004-02-12 | 22,47 | 3.610.000 | 22,88 | 22,04 | 22,07 | 00:00:00 | | 2004-02-13 | 21,70 | 7.777.600 | 22,61 | 21,14 | 22,22 | 00:00:00 | | 2004-02-17 | 22,27 | 9.193.100 | 22,52 | 21,48 | 21,72 | 00:00:00 | | 2004-02-18 | 23,63 | 16.872.800 | 24,07 | 23,41 | 23,90 | 00:00:00 | | 2004-02-19 | 22,74 | 9.039.700 | 23,94 | 22,64 | 23,58 | 00:00:00 | | 2004-02-20 | 21,81 | 8.828.100 | 22,72 | 21,54 | 22,69 | 00:00:00 | | 2004-02-23 | 21,77 | 8.439.600 | 22,00 | 21,55 | 21,98 | 00:00:00 | | 2004-02-24 | 21,59 | 8.657.100 | 22,40 | 21,33 | 21,67 | 00:00:00 | | 2004-02-25 | 21,85 | 4.059.500 | 22,08 | 21,70 | 21,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
