|
 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 | | 2004-10-13 | 23,81 | 3.618.300 | 24,43 | 23,56 | 23,65 | 00:00:00 | | 2004-10-14 | 23,29 | 1.861.500 | 23,74 | 23,08 | 23,66 | 00:00:00 | | 2004-10-15 | 23,65 | 3.381.100 | 24,00 | 23,09 | 23,36 | 00:00:00 | | 2004-10-18 | 24,22 | 3.927.000 | 24,33 | 23,21 | 23,39 | 00:00:00 | | 2004-10-19 | 23,74 | 3.906.600 | 24,67 | 23,60 | 24,47 | 00:00:00 | | 2004-10-20 | 23,65 | 2.249.500 | 23,73 | 23,22 | 23,66 | 00:00:00 | | 2004-10-21 | 24,12 | 3.276.500 | 24,28 | 23,35 | 23,76 | 00:00:00 | | 2004-10-22 | 23,41 | 2.642.000 | 24,24 | 23,35 | 24,15 | 00:00:00 | | 2004-10-25 | 23,47 | 1.738.700 | 23,63 | 23,13 | 23,35 | 00:00:00 | | 2004-10-26 | 22,98 | 3.978.100 | 23,64 | 22,72 | 23,45 | 00:00:00 | | 2004-10-27 | 23,86 | 2.911.800 | 24,00 | 22,75 | 22,84 | 00:00:00 | | 2004-10-28 | 24,02 | 2.842.200 | 24,11 | 23,50 | 23,69 | 00:00:00 | | 2004-10-29 | 24,47 | 3.701.900 | 24,50 | 23,77 | 23,80 | 00:00:00 | | 2004-11-01 | 24,98 | 4.272.000 | 25,04 | 23,98 | 24,41 | 00:00:00 | | 2004-11-02 | 25,63 | 8.381.600 | 26,15 | 24,82 | 25,00 | 00:00:00 | | 2004-11-03 | 25,85 | 4.650.500 | 26,28 | 25,49 | 26,02 | 00:00:00 | | 2004-11-04 | 25,95 | 3.679.400 | 25,99 | 25,43 | 25,66 | 00:00:00 | | 2004-11-05 | 25,69 | 3.098.000 | 26,15 | 25,34 | 26,12 | 00:00:00 | | 2004-11-08 | 25,65 | 2.665.000 | 26,12 | 25,44 | 25,55 | 00:00:00 | | 2004-11-09 | 25,49 | 4.276.400 | 26,09 | 25,44 | 25,92 | 00:00:00 | | 2004-11-10 | 24,98 | 3.897.600 | 25,77 | 24,89 | 25,67 | 00:00:00 | | 2004-11-11 | 25,00 | 3.685.900 | 25,38 | 24,57 | 25,15 | 00:00:00 | | 2004-11-12 | 25,30 | 2.905.700 | 25,33 | 24,96 | 25,03 | 00:00:00 | | 2004-11-15 | 25,46 | 3.705.800 | 25,54 | 25,18 | 25,36 | 00:00:00 | | 2004-11-16 | 25,02 | 7.183.400 | 25,55 | 24,79 | 25,39 | 00:00:00 | | 2004-11-17 | 29,57 | 22.870.200 | 29,67 | 28,32 | 28,50 | 00:00:00 | | 2004-11-18 | 29,91 | 8.036.300 | 30,03 | 29,03 | 29,10 | 00:00:00 | | 2004-11-19 | 28,93 | 8.013.100 | 29,77 | 28,87 | 29,49 | 00:00:00 | | 2004-11-22 | 29,85 | 4.834.900 | 29,88 | 28,63 | 28,89 | 00:00:00 | | 2004-11-23 | 29,85 | 4.958.900 | 30,30 | 29,50 | 29,69 | 00:00:00 | | 2004-11-24 | 30,50 | 4.394.200 | 30,67 | 29,80 | 29,89 | 00:00:00 | | 2004-11-26 | 30,35 | 1.368.800 | 30,79 | 29,96 | 30,01 | 00:00:00 | | 2004-11-29 | 30,11 | 2.889.700 | 30,86 | 29,94 | 30,27 | 00:00:00 | | 2004-11-30 | 30,16 | 4.283.100 | 30,35 | 29,78 | 29,93 | 00:00:00 | | 2004-12-01 | 32,13 | 9.655.800 | 32,49 | 30,03 | 30,17 | 00:00:00 | | 2004-12-02 | 33,73 | 10.617.600 | 34,16 | 31,99 | 32,06 | 00:00:00 | | 2004-12-03 | 32,21 | 6.892.500 | 33,63 | 32,20 | 33,41 | 00:00:00 | | 2004-12-06 | 33,77 | 7.522.400 | 33,99 | 31,62 | 32,25 | 00:00:00 | | 2004-12-07 | 32,86 | 8.142.800 | 33,96 | 32,85 | 33,95 | 00:00:00 | | 2004-12-08 | 32,84 | 5.891.000 | 33,61 | 32,37 | 32,99 | 00:00:00 | | 2004-12-09 | 33,24 | 5.710.700 | 33,30 | 32,01 | 32,42 | 00:00:00 | | 2004-12-10 | 33,06 | 3.354.600 | 33,51 | 32,84 | 33,22 | 00:00:00 | | 2004-12-13 | 32,88 | 4.204.200 | 33,55 | 32,66 | 33,12 | 00:00:00 | | 2004-12-14 | 33,11 | 4.147.000 | 33,38 | 32,85 | 33,07 | 00:00:00 | | 2004-12-15 | 34,64 | 10.699.800 | 34,99 | 33,00 | 33,21 | 00:00:00 | | 2004-12-16 | 34,09 | 6.557.000 | 34,72 | 33,89 | 34,58 | 00:00:00 | | 2004-12-17 | 34,07 | 4.249.000 | 34,59 | 34,00 | 34,15 | 00:00:00 | | 2004-12-20 | 34,19 | 4.816.900 | 34,97 | 34,00 | 34,12 | 00:00:00 | | 2004-12-21 | 34,04 | 4.753.300 | 34,83 | 33,44 | 34,34 | 00:00:00 | | 2004-12-22 | 33,07 | 8.372.600 | 34,08 | 32,93 | 33,80 | 00:00:00 | | 2004-12-23 | 32,05 | 18.452.400 | 32,05 | 30,76 | 31,55 | 00:00:00 | | 2004-12-27 | 31,69 | 5.249.900 | 32,04 | 31,30 | 31,95 | 00:00:00 | | 2004-12-28 | 32,24 | 3.674.800 | 32,28 | 31,69 | 31,92 | 00:00:00 | | 2004-12-29 | 32,91 | 4.844.100 | 32,93 | 32,10 | 32,30 | 00:00:00 | | 2004-12-30 | 32,91 | 2.926.100 | 33,11 | 32,64 | 32,65 | 00:00:00 | | 2004-12-31 | 33,22 | 2.985.200 | 33,61 | 32,84 | 32,88 | 00:00:00 | | 2005-01-03 | 32,70 | 5.271.200 | 33,59 | 32,49 | 33,28 | 00:00:00 | | 2005-01-04 | 31,40 | 5.025.900 | 32,76 | 31,34 | 32,65 | 00:00:00 | | 2005-01-05 | 31,45 | 5.577.800 | 32,28 | 31,00 | 31,11 | 00:00:00 | | 2005-01-06 | 31,13 | 4.698.100 | 31,96 | 30,93 | 31,70 | 00:00:00 | | 2005-01-07 | 30,48 | 5.748.300 | 31,40 | 30,38 | 31,25 | 00:00:00 | | 2005-01-10 | 30,73 | 6.943.000 | 31,40 | 30,25 | 30,29 | 00:00:00 | | 2005-01-11 | 31,71 | 8.853.600 | 32,42 | 30,96 | 31,80 | 00:00:00 | | 2005-01-12 | 31,70 | 5.997.300 | 31,99 | 30,90 | 31,76 | 00:00:00 | | 2005-01-13 | 31,76 | 3.623.500 | 32,20 | 31,14 | 31,48 | 00:00:00 | | 2005-01-14 | 32,04 | 2.555.700 | 32,29 | 31,60 | 31,75 | 00:00:00 | | 2005-01-18 | 33,36 | 5.093.900 | 33,58 | 31,78 | 31,84 | 00:00:00 | | 2005-01-19 | 32,34 | 4.364.100 | 33,37 | 32,17 | 33,37 | 00:00:00 | | 2005-01-20 | 32,08 | 4.152.000 | 32,95 | 31,94 | 32,11 | 00:00:00 | | 2005-01-21 | 31,49 | 4.934.300 | 32,29 | 31,25 | 32,11 | 00:00:00 | | 2005-01-24 | 30,62 | 8.900.600 | 31,40 | 30,15 | 31,24 | 00:00:00 | | 2005-01-25 | 30,40 | 5.521.600 | 30,90 | 30,24 | 30,52 | 00:00:00 | | 2005-01-26 | 30,77 | 4.939.000 | 31,00 | 30,02 | 30,56 | 00:00:00 | | 2005-01-27 | 31,07 | 3.539.600 | 31,40 | 30,18 | 30,59 | 00:00:00 | | 2005-01-28 | 31,21 | 4.069.200 | 31,32 | 30,40 | 31,15 | 00:00:00 | | 2005-01-31 | 31,84 | 2.978.000 | 32,08 | 31,46 | 31,70 | 00:00:00 | | 2005-02-01 | 32,15 | 2.532.100 | 32,27 | 31,68 | 31,70 | 00:00:00 | | 2005-02-02 | 31,44 | 3.349.100 | 32,29 | 31,18 | 32,25 | 00:00:00 | | 2005-02-03 | 31,05 | 3.237.900 | 31,60 | 30,69 | 31,13 | 00:00:00 | | 2005-02-04 | 31,92 | 2.940.900 | 32,11 | 30,82 | 30,83 | 00:00:00 | | 2005-02-07 | 31,56 | 3.598.300 | 32,52 | 31,32 | 31,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
