|
 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 | | 2005-09-26 | 24,19 | 3.426.400 | 24,53 | 23,97 | 24,35 | 00:00:00 | | 2005-09-27 | 23,94 | 2.779.500 | 24,10 | 23,80 | 24,07 | 00:00:00 | | 2005-09-28 | 23,59 | 3.517.000 | 23,95 | 23,32 | 23,90 | 00:00:00 | | 2005-09-29 | 23,65 | 4.345.600 | 23,70 | 23,23 | 23,54 | 00:00:00 | | 2005-09-30 | 23,74 | 3.261.900 | 23,87 | 23,39 | 23,51 | 00:00:00 | | 2005-10-03 | 23,75 | 3.021.300 | 23,85 | 23,40 | 23,69 | 00:00:00 | | 2005-10-04 | 23,08 | 4.229.300 | 24,10 | 23,03 | 23,60 | 00:00:00 | | 2005-10-05 | 22,92 | 2.651.700 | 23,31 | 22,86 | 23,10 | 00:00:00 | | 2005-10-06 | 23,10 | 4.095.000 | 23,56 | 22,79 | 22,82 | 00:00:00 | | 2005-10-07 | 23,56 | 3.254.200 | 23,61 | 23,08 | 23,22 | 00:00:00 | | 2005-10-10 | 23,56 | 3.414.700 | 23,88 | 23,39 | 23,50 | 00:00:00 | | 2005-10-11 | 23,67 | 3.574.900 | 23,80 | 23,15 | 23,54 | 00:00:00 | | 2005-10-12 | 23,23 | 3.361.700 | 23,71 | 23,20 | 23,59 | 00:00:00 | | 2005-10-13 | 24,26 | 5.773.000 | 24,50 | 22,97 | 23,07 | 00:00:00 | | 2005-10-14 | 25,12 | 6.904.200 | 25,48 | 24,02 | 24,11 | 00:00:00 | | 2005-10-17 | 26,11 | 6.866.700 | 26,19 | 24,78 | 24,97 | 00:00:00 | | 2005-10-18 | 25,79 | 3.513.700 | 26,12 | 25,65 | 26,00 | 00:00:00 | | 2005-10-19 | 26,25 | 4.657.100 | 26,25 | 25,06 | 25,64 | 00:00:00 | | 2005-10-20 | 25,98 | 4.128.300 | 26,55 | 25,78 | 26,50 | 00:00:00 | | 2005-10-21 | 26,50 | 6.174.300 | 26,73 | 25,75 | 26,20 | 00:00:00 | | 2005-10-24 | 26,85 | 3.802.300 | 26,85 | 26,26 | 26,43 | 00:00:00 | | 2005-10-25 | 26,09 | 4.149.100 | 26,93 | 25,85 | 26,67 | 00:00:00 | | 2005-10-26 | 25,74 | 3.120.600 | 26,36 | 25,56 | 25,86 | 00:00:00 | | 2005-10-27 | 25,55 | 3.199.900 | 25,98 | 25,44 | 25,68 | 00:00:00 | | 2005-10-28 | 27,12 | 6.304.700 | 27,27 | 26,10 | 26,12 | 00:00:00 | | 2005-10-31 | 27,33 | 3.579.600 | 27,50 | 27,07 | 27,17 | 00:00:00 | | 2005-11-01 | 26,92 | 3.028.300 | 27,32 | 26,86 | 27,05 | 00:00:00 | | 2005-11-02 | 28,10 | 4.774.800 | 28,13 | 26,80 | 26,90 | 00:00:00 | | 2005-11-03 | 28,24 | 4.457.000 | 28,41 | 27,86 | 28,25 | 00:00:00 | | 2005-11-04 | 28,05 | 4.031.600 | 28,37 | 27,79 | 28,00 | 00:00:00 | | 2005-11-07 | 27,55 | 5.483.000 | 28,30 | 27,40 | 28,29 | 00:00:00 | | 2005-11-08 | 27,82 | 2.809.600 | 27,93 | 27,18 | 27,46 | 00:00:00 | | 2005-11-09 | 27,58 | 3.421.700 | 27,95 | 27,33 | 27,95 | 00:00:00 | | 2005-11-10 | 27,23 | 5.344.700 | 27,41 | 26,94 | 27,36 | 00:00:00 | | 2005-11-11 | 28,00 | 3.967.500 | 28,20 | 27,25 | 27,40 | 00:00:00 | | 2005-11-14 | 28,30 | 4.004.200 | 28,48 | 27,91 | 27,97 | 00:00:00 | | 2005-11-15 | 27,81 | 4.265.900 | 28,37 | 27,38 | 28,23 | 00:00:00 | | 2005-11-16 | 28,25 | 4.352.300 | 28,39 | 27,75 | 27,77 | 00:00:00 | | 2005-11-17 | 29,61 | 12.049.300 | 29,63 | 28,81 | 29,31 | 00:00:00 | | 2005-11-18 | 28,86 | 6.034.700 | 29,85 | 28,78 | 29,85 | 00:00:00 | | 2005-11-21 | 29,02 | 3.472.500 | 29,21 | 28,50 | 28,70 | 00:00:00 | | 2005-11-22 | 28,77 | 3.528.200 | 29,12 | 28,68 | 28,83 | 00:00:00 | | 2005-11-23 | 29,45 | 4.217.500 | 29,63 | 28,72 | 28,91 | 00:00:00 | | 2005-11-25 | 29,27 | 810.100 | 29,48 | 29,21 | 29,33 | 00:00:00 | | 2005-11-28 | 29,46 | 2.372.700 | 29,55 | 29,18 | 29,25 | 00:00:00 | | 2005-11-29 | 29,54 | 3.714.500 | 29,85 | 29,23 | 29,56 | 00:00:00 | | 2005-11-30 | 29,12 | 3.883.500 | 29,74 | 28,89 | 29,62 | 00:00:00 | | 2005-12-01 | 29,62 | 3.890.500 | 29,71 | 29,05 | 29,34 | 00:00:00 | | 2005-12-02 | 29,41 | 3.162.000 | 29,71 | 29,30 | 29,55 | 00:00:00 | | 2005-12-05 | 28,77 | 8.047.100 | 28,95 | 28,41 | 28,74 | 00:00:00 | | 2005-12-06 | 29,35 | 3.932.300 | 29,70 | 28,77 | 28,80 | 00:00:00 | | 2005-12-07 | 29,04 | 2.977.900 | 29,71 | 28,99 | 29,30 | 00:00:00 | | 2005-12-08 | 29,11 | 2.983.000 | 29,50 | 29,00 | 29,15 | 00:00:00 | | 2005-12-09 | 29,53 | 1.968.200 | 29,65 | 29,15 | 29,29 | 00:00:00 | | 2005-12-12 | 29,54 | 2.042.700 | 29,81 | 29,38 | 29,81 | 00:00:00 | | 2005-12-13 | 29,35 | 6.024.700 | 29,80 | 29,12 | 29,40 | 00:00:00 | | 2005-12-14 | 29,83 | 4.498.900 | 30,22 | 29,25 | 29,28 | 00:00:00 | | 2005-12-15 | 29,83 | 4.848.700 | 29,98 | 29,47 | 29,84 | 00:00:00 | | 2005-12-16 | 29,86 | 5.235.000 | 30,10 | 29,61 | 29,76 | 00:00:00 | | 2005-12-19 | 28,93 | 3.803.500 | 29,99 | 28,88 | 29,75 | 00:00:00 | | 2005-12-20 | 28,00 | 8.786.100 | 28,95 | 27,81 | 28,90 | 00:00:00 | | 2005-12-21 | 28,60 | 4.966.900 | 28,79 | 28,08 | 28,16 | 00:00:00 | | 2005-12-22 | 28,37 | 4.581.800 | 28,85 | 28,25 | 28,79 | 00:00:00 | | 2005-12-23 | 28,02 | 4.573.300 | 28,15 | 27,37 | 27,56 | 00:00:00 | | 2005-12-27 | 27,84 | 4.949.200 | 28,65 | 27,75 | 28,05 | 00:00:00 | | 2005-12-28 | 27,70 | 2.105.400 | 27,93 | 27,53 | 27,78 | 00:00:00 | | 2005-12-29 | 27,50 | 2.143.100 | 27,84 | 27,35 | 27,58 | 00:00:00 | | 2005-12-30 | 27,00 | 2.396.400 | 27,42 | 26,98 | 27,23 | 00:00:00 | | 2006-01-03 | 27,91 | 3.562.700 | 28,12 | 27,13 | 27,20 | 00:00:00 | | 2006-01-04 | 28,06 | 4.213.400 | 28,30 | 27,78 | 28,04 | 00:00:00 | | 2006-01-05 | 28,21 | 3.968.900 | 28,32 | 27,84 | 28,00 | 00:00:00 | | 2006-01-06 | 28,98 | 6.480.300 | 29,10 | 28,38 | 29,03 | 00:00:00 | | 2006-01-09 | 29,04 | 3.742.400 | 29,32 | 28,77 | 28,97 | 00:00:00 | | 2006-01-10 | 28,63 | 3.099.100 | 28,95 | 28,53 | 28,89 | 00:00:00 | | 2006-01-11 | 30,44 | 9.092.000 | 30,44 | 28,60 | 28,65 | 00:00:00 | | 2006-01-12 | 32,67 | 25.511.300 | 34,49 | 30,19 | 30,21 | 00:00:00 | | 2006-01-13 | 32,12 | 6.716.600 | 32,34 | 31,62 | 31,85 | 00:00:00 | | 2006-01-17 | 31,73 | 3.824.100 | 32,10 | 31,41 | 31,62 | 00:00:00 | | 2006-01-18 | 31,37 | 6.610.500 | 31,65 | 30,77 | 31,56 | 00:00:00 | | 2006-01-19 | 32,58 | 5.959.000 | 32,62 | 31,48 | 31,51 | 00:00:00 | | 2006-01-20 | 31,14 | 4.038.700 | 32,84 | 31,14 | 32,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
