|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 29,33 | 2.367.600 | 29,54 | 29,12 | 29,16 | 00:00:00 | | 2005-06-03 | 28,77 | 2.759.700 | 29,28 | 28,59 | 29,13 | 00:00:00 | | 2005-06-06 | 29,17 | 2.925.100 | 29,26 | 28,59 | 28,75 | 00:00:00 | | 2005-06-07 | 29,04 | 4.867.100 | 29,94 | 28,96 | 29,11 | 00:00:00 | | 2005-06-08 | 29,20 | 2.633.500 | 29,75 | 29,04 | 29,04 | 00:00:00 | | 2005-06-09 | 29,62 | 3.863.200 | 29,80 | 29,16 | 29,24 | 00:00:00 | | 2005-06-10 | 29,43 | 2.989.400 | 29,67 | 29,03 | 29,51 | 00:00:00 | | 2005-06-13 | 29,89 | 2.752.500 | 29,94 | 29,27 | 29,35 | 00:00:00 | | 2005-06-14 | 29,71 | 3.409.100 | 30,13 | 29,51 | 29,89 | 00:00:00 | | 2005-06-15 | 29,80 | 2.862.600 | 29,99 | 29,02 | 29,83 | 00:00:00 | | 2005-06-16 | 30,02 | 3.203.800 | 30,10 | 29,52 | 29,60 | 00:00:00 | | 2005-06-17 | 30,04 | 5.686.900 | 30,30 | 30,00 | 30,24 | 00:00:00 | | 2005-06-20 | 30,03 | 2.542.000 | 30,16 | 29,67 | 29,83 | 00:00:00 | | 2005-06-21 | 29,99 | 3.515.000 | 30,29 | 29,72 | 29,91 | 00:00:00 | | 2005-06-22 | 29,82 | 4.267.000 | 30,46 | 29,47 | 30,25 | 00:00:00 | | 2005-06-23 | 29,49 | 4.877.000 | 30,13 | 29,29 | 29,79 | 00:00:00 | | 2005-06-24 | 29,03 | 5.547.100 | 29,35 | 28,76 | 29,19 | 00:00:00 | | 2005-06-27 | 29,05 | 2.649.000 | 29,20 | 28,77 | 28,84 | 00:00:00 | | 2005-06-28 | 29,01 | 3.129.500 | 29,36 | 28,82 | 29,35 | 00:00:00 | | 2005-06-29 | 28,71 | 3.554.300 | 29,02 | 28,50 | 28,91 | 00:00:00 | | 2005-06-30 | 28,27 | 3.390.900 | 29,15 | 28,27 | 28,96 | 00:00:00 | | 2005-07-01 | 28,18 | 2.921.700 | 28,35 | 27,87 | 28,00 | 00:00:00 | | 2005-07-05 | 28,54 | 2.494.900 | 28,60 | 27,93 | 27,94 | 00:00:00 | | 2005-07-06 | 27,55 | 5.869.200 | 28,61 | 27,50 | 28,37 | 00:00:00 | | 2005-07-07 | 27,48 | 3.289.700 | 27,67 | 27,05 | 27,24 | 00:00:00 | | 2005-07-08 | 27,81 | 3.372.300 | 27,88 | 27,19 | 27,46 | 00:00:00 | | 2005-07-11 | 27,95 | 2.762.700 | 28,06 | 27,51 | 27,79 | 00:00:00 | | 2005-07-12 | 28,62 | 4.063.600 | 28,65 | 27,74 | 28,00 | 00:00:00 | | 2005-07-13 | 28,59 | 4.060.700 | 28,89 | 28,37 | 28,45 | 00:00:00 | | 2005-07-14 | 28,87 | 2.925.000 | 28,97 | 28,55 | 28,76 | 00:00:00 | | 2005-07-15 | 29,00 | 6.989.500 | 29,20 | 28,86 | 28,92 | 00:00:00 | | 2005-07-18 | 28,69 | 6.243.500 | 29,00 | 28,66 | 28,82 | 00:00:00 | | 2005-07-19 | 28,53 | 4.782.400 | 28,86 | 28,20 | 28,79 | 00:00:00 | | 2005-07-20 | 28,35 | 4.722.000 | 28,46 | 28,15 | 28,39 | 00:00:00 | | 2005-07-21 | 26,99 | 7.620.500 | 28,00 | 26,81 | 27,87 | 00:00:00 | | 2005-07-22 | 27,37 | 3.297.300 | 27,51 | 27,06 | 27,11 | 00:00:00 | | 2005-07-25 | 27,06 | 4.967.800 | 27,50 | 26,83 | 27,36 | 00:00:00 | | 2005-07-26 | 26,70 | 5.465.600 | 27,23 | 26,57 | 27,19 | 00:00:00 | | 2005-07-27 | 26,60 | 5.538.400 | 26,70 | 26,30 | 26,61 | 00:00:00 | | 2005-07-28 | 26,16 | 9.338.700 | 26,54 | 25,67 | 25,76 | 00:00:00 | | 2005-07-29 | 25,51 | 6.666.200 | 26,20 | 25,50 | 26,15 | 00:00:00 | | 2005-08-01 | 26,01 | 8.501.700 | 26,53 | 25,59 | 25,85 | 00:00:00 | | 2005-08-02 | 25,91 | 4.904.900 | 26,36 | 25,59 | 26,20 | 00:00:00 | | 2005-08-03 | 25,23 | 11.361.700 | 25,87 | 24,85 | 25,75 | 00:00:00 | | 2005-08-04 | 25,50 | 13.837.900 | 26,41 | 25,20 | 25,60 | 00:00:00 | | 2005-08-05 | 24,56 | 21.642.300 | 25,58 | 23,87 | 24,45 | 00:00:00 | | 2005-08-08 | 23,74 | 7.537.000 | 24,56 | 23,65 | 24,56 | 00:00:00 | | 2005-08-09 | 23,31 | 6.137.100 | 24,00 | 23,13 | 23,93 | 00:00:00 | | 2005-08-10 | 22,77 | 8.641.700 | 23,41 | 22,67 | 23,37 | 00:00:00 | | 2005-08-11 | 22,80 | 6.057.800 | 23,12 | 22,61 | 22,74 | 00:00:00 | | 2005-08-12 | 23,17 | 10.913.600 | 23,19 | 22,64 | 22,70 | 00:00:00 | | 2005-08-15 | 23,93 | 9.198.700 | 23,93 | 22,99 | 23,04 | 00:00:00 | | 2005-08-16 | 23,69 | 8.756.200 | 24,00 | 23,60 | 23,86 | 00:00:00 | | 2005-08-17 | 24,52 | 13.210.800 | 24,55 | 23,72 | 23,82 | 00:00:00 | | 2005-08-18 | 25,10 | 17.072.300 | 25,75 | 24,92 | 25,67 | 00:00:00 | | 2005-08-19 | 24,63 | 4.717.400 | 25,09 | 24,56 | 25,01 | 00:00:00 | | 2005-08-22 | 23,71 | 6.539.200 | 24,83 | 23,60 | 24,80 | 00:00:00 | | 2005-08-23 | 23,68 | 4.315.200 | 23,85 | 23,46 | 23,62 | 00:00:00 | | 2005-08-24 | 23,39 | 4.589.600 | 23,86 | 23,37 | 23,67 | 00:00:00 | | 2005-08-25 | 23,73 | 3.707.900 | 23,77 | 23,39 | 23,40 | 00:00:00 | | 2005-08-26 | 23,80 | 6.853.800 | 23,90 | 23,12 | 23,69 | 00:00:00 | | 2005-08-29 | 23,86 | 4.105.400 | 24,21 | 23,57 | 23,57 | 00:00:00 | | 2005-08-30 | 23,40 | 7.048.100 | 23,84 | 23,13 | 23,82 | 00:00:00 | | 2005-08-31 | 23,73 | 5.606.900 | 23,74 | 23,31 | 23,37 | 00:00:00 | | 2005-09-01 | 23,47 | 4.013.500 | 23,94 | 23,45 | 23,66 | 00:00:00 | | 2005-09-02 | 23,39 | 2.506.400 | 23,57 | 23,28 | 23,48 | 00:00:00 | | 2005-09-06 | 23,53 | 4.456.600 | 23,56 | 23,28 | 23,43 | 00:00:00 | | 2005-09-07 | 23,60 | 4.944.800 | 23,67 | 23,40 | 23,41 | 00:00:00 | | 2005-09-08 | 23,20 | 3.259.000 | 23,59 | 23,12 | 23,57 | 00:00:00 | | 2005-09-09 | 23,32 | 3.567.100 | 23,61 | 23,14 | 23,20 | 00:00:00 | | 2005-09-12 | 23,25 | 3.070.600 | 23,42 | 23,13 | 23,31 | 00:00:00 | | 2005-09-13 | 23,05 | 3.984.600 | 23,30 | 22,98 | 23,26 | 00:00:00 | | 2005-09-14 | 22,95 | 3.781.300 | 23,12 | 22,77 | 22,97 | 00:00:00 | | 2005-09-15 | 22,93 | 5.398.100 | 23,02 | 22,50 | 22,91 | 00:00:00 | | 2005-09-16 | 23,86 | 7.653.100 | 23,86 | 22,88 | 22,90 | 00:00:00 | | 2005-09-19 | 24,17 | 6.570.300 | 24,60 | 23,66 | 23,70 | 00:00:00 | | 2005-09-20 | 24,15 | 5.340.500 | 24,67 | 24,13 | 24,33 | 00:00:00 | | 2005-09-21 | 23,71 | 3.691.000 | 24,25 | 23,57 | 24,11 | 00:00:00 | | 2005-09-22 | 24,14 | 5.235.900 | 24,23 | 23,33 | 23,58 | 00:00:00 | | 2005-09-23 | 24,29 | 5.002.600 | 24,42 | 23,84 | 24,05 | 00:00:00 | | 2005-09-26 | 24,19 | 3.426.400 | 24,53 | 23,97 | 24,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
