|
 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 | | 2000-04-27 | 67,56 | 6.571.700 | 68,50 | 54,50 | 56,00 | 00:00:00 | | 2000-04-28 | 73,94 | 5.356.700 | 74,69 | 68,98 | 70,25 | 00:00:00 | | 2000-05-01 | 71,00 | 5.946.500 | 77,00 | 70,03 | 76,50 | 00:00:00 | | 2000-05-02 | 65,25 | 4.917.600 | 72,00 | 64,88 | 68,25 | 00:00:00 | | 2000-05-03 | 66,75 | 5.227.100 | 68,00 | 61,50 | 62,25 | 00:00:00 | | 2000-05-04 | 67,88 | 2.905.000 | 71,50 | 64,62 | 67,88 | 00:00:00 | | 2000-05-05 | 69,88 | 3.104.000 | 71,69 | 64,38 | 65,00 | 00:00:00 | | 2000-05-08 | 63,19 | 3.195.200 | 68,19 | 62,75 | 65,69 | 00:00:00 | | 2000-05-09 | 63,44 | 4.420.400 | 67,00 | 61,50 | 65,12 | 00:00:00 | | 2000-05-10 | 58,00 | 5.999.700 | 66,31 | 57,75 | 64,00 | 00:00:00 | | 2000-05-11 | 57,94 | 5.518.200 | 62,62 | 55,50 | 61,48 | 00:00:00 | | 2000-05-12 | 58,19 | 5.602.800 | 62,50 | 57,25 | 60,00 | 00:00:00 | | 2000-05-15 | 66,12 | 4.590.300 | 66,50 | 58,75 | 58,89 | 00:00:00 | | 2000-05-16 | 72,75 | 7.304.200 | 73,75 | 66,50 | 69,75 | 00:00:00 | | 2000-05-17 | 68,75 | 6.022.500 | 72,62 | 68,38 | 69,00 | 00:00:00 | | 2000-05-18 | 69,00 | 5.123.500 | 71,50 | 66,72 | 70,12 | 00:00:00 | | 2000-05-19 | 65,12 | 6.746.200 | 71,00 | 65,00 | 65,88 | 00:00:00 | | 2000-05-22 | 65,06 | 6.609.300 | 65,50 | 56,00 | 63,88 | 00:00:00 | | 2000-05-23 | 58,00 | 3.829.800 | 67,00 | 58,00 | 64,00 | 00:00:00 | | 2000-05-24 | 65,06 | 10.265.700 | 66,00 | 48,75 | 58,06 | 00:00:00 | | 2000-05-25 | 61,38 | 7.562.600 | 69,50 | 58,00 | 62,56 | 00:00:00 | | 2000-05-26 | 58,31 | 4.520.200 | 63,00 | 56,06 | 61,25 | 00:00:00 | | 2000-05-30 | 66,81 | 5.705.600 | 67,25 | 59,50 | 60,31 | 00:00:00 | | 2000-05-31 | 64,56 | 4.728.200 | 70,31 | 63,12 | 65,25 | 00:00:00 | | 2000-06-01 | 69,69 | 5.295.700 | 70,00 | 67,38 | 67,38 | 00:00:00 | | 2000-06-02 | 74,44 | 7.426.000 | 76,75 | 71,00 | 73,00 | 00:00:00 | | 2000-06-05 | 76,61 | 4.582.400 | 78,44 | 71,38 | 71,38 | 00:00:00 | | 2000-06-06 | 73,88 | 3.397.100 | 79,38 | 73,75 | 77,75 | 00:00:00 | | 2000-06-07 | 78,12 | 3.398.100 | 78,38 | 72,19 | 73,81 | 00:00:00 | | 2000-06-08 | 85,31 | 8.386.000 | 85,69 | 79,50 | 79,75 | 00:00:00 | | 2000-06-09 | 85,12 | 6.142.600 | 90,69 | 84,25 | 85,88 | 00:00:00 | | 2000-06-12 | 78,19 | 4.123.800 | 86,56 | 78,00 | 86,56 | 00:00:00 | | 2000-06-13 | 86,06 | 5.238.000 | 86,25 | 76,81 | 77,75 | 00:00:00 | | 2000-06-14 | 75,62 | 9.785.800 | 88,88 | 75,44 | 88,12 | 00:00:00 | | 2000-06-15 | 79,19 | 7.379.800 | 82,00 | 75,69 | 78,38 | 00:00:00 | | 2000-06-16 | 79,94 | 5.663.800 | 82,69 | 79,12 | 82,62 | 00:00:00 | | 2000-06-19 | 85,94 | 5.195.700 | 86,00 | 78,38 | 80,50 | 00:00:00 | | 2000-06-20 | 86,69 | 4.287.400 | 88,50 | 84,94 | 87,88 | 00:00:00 | | 2000-06-21 | 87,56 | 3.790.500 | 89,00 | 84,50 | 84,75 | 00:00:00 | | 2000-06-22 | 84,00 | 3.163.800 | 88,44 | 82,00 | 87,75 | 00:00:00 | | 2000-06-23 | 76,94 | 4.596.700 | 84,50 | 76,00 | 83,50 | 00:00:00 | | 2000-06-26 | 82,06 | 4.333.300 | 83,00 | 77,88 | 81,00 | 00:00:00 | | 2000-06-27 | 82,81 | 6.265.500 | 86,25 | 82,50 | 84,69 | 00:00:00 | | 2000-06-28 | 82,56 | 2.613.000 | 83,88 | 81,00 | 83,50 | 00:00:00 | | 2000-06-29 | 77,81 | 4.390.600 | 81,56 | 77,00 | 80,94 | 00:00:00 | | 2000-06-30 | 80,50 | 4.308.900 | 81,19 | 77,50 | 78,75 | 00:00:00 | | 2000-07-03 | 82,81 | 1.529.400 | 83,19 | 80,00 | 80,06 | 00:00:00 | | 2000-07-05 | 78,06 | 2.562.000 | 82,88 | 77,50 | 82,25 | 00:00:00 | | 2000-07-06 | 78,06 | 4.275.600 | 78,25 | 72,50 | 78,00 | 00:00:00 | | 2000-07-07 | 81,56 | 3.763.000 | 84,50 | 77,62 | 79,50 | 00:00:00 | | 2000-07-10 | 81,25 | 2.597.200 | 82,94 | 79,50 | 81,38 | 00:00:00 | | 2000-07-11 | 83,50 | 4.063.600 | 84,88 | 80,25 | 80,50 | 00:00:00 | | 2000-07-12 | 90,00 | 7.756.000 | 90,12 | 84,50 | 84,50 | 00:00:00 | | 2000-07-13 | 94,56 | 8.866.100 | 97,88 | 92,00 | 92,19 | 00:00:00 | | 2000-07-14 | 96,12 | 3.432.600 | 97,50 | 94,00 | 97,12 | 00:00:00 | | 2000-07-17 | 102,00 | 5.273.100 | 103,50 | 96,44 | 98,12 | 00:00:00 | | 2000-07-18 | 99,94 | 4.209.000 | 101,69 | 98,50 | 100,25 | 00:00:00 | | 2000-07-19 | 100,44 | 5.331.300 | 104,75 | 98,50 | 99,06 | 00:00:00 | | 2000-07-20 | 112,56 | 7.206.600 | 113,06 | 101,44 | 101,44 | 00:00:00 | | 2000-07-21 | 109,38 | 5.029.300 | 112,00 | 105,75 | 107,38 | 00:00:00 | | 2000-07-24 | 102,81 | 4.120.400 | 111,75 | 101,12 | 111,25 | 00:00:00 | | 2000-07-25 | 106,19 | 3.996.800 | 108,50 | 100,62 | 103,75 | 00:00:00 | | 2000-07-26 | 101,94 | 4.975.700 | 109,31 | 100,06 | 106,56 | 00:00:00 | | 2000-07-27 | 95,25 | 6.218.100 | 101,38 | 91,12 | 101,31 | 00:00:00 | | 2000-07-28 | 85,00 | 7.062.800 | 97,38 | 84,94 | 95,75 | 00:00:00 | | 2000-07-31 | 86,19 | 12.629.100 | 89,69 | 76,50 | 86,06 | 00:00:00 | | 2000-08-01 | 82,62 | 4.662.700 | 86,50 | 82,00 | 85,06 | 00:00:00 | | 2000-08-02 | 76,94 | 8.862.100 | 83,00 | 75,25 | 81,06 | 00:00:00 | | 2000-08-03 | 78,44 | 9.680.500 | 80,12 | 69,69 | 72,12 | 00:00:00 | | 2000-08-04 | 84,56 | 7.077.400 | 86,50 | 81,75 | 83,50 | 00:00:00 | | 2000-08-07 | 89,75 | 4.981.900 | 90,25 | 84,06 | 85,75 | 00:00:00 | | 2000-08-08 | 91,69 | 6.858.200 | 94,50 | 87,75 | 91,62 | 00:00:00 | | 2000-08-09 | 90,56 | 3.744.100 | 94,88 | 90,00 | 94,88 | 00:00:00 | | 2000-08-10 | 85,69 | 3.657.400 | 91,50 | 84,75 | 89,00 | 00:00:00 | | 2000-08-11 | 88,69 | 4.489.800 | 89,23 | 82,06 | 84,25 | 00:00:00 | | 2000-08-14 | 90,75 | 7.106.600 | 93,19 | 88,12 | 93,12 | 00:00:00 | | 2000-08-15 | 84,94 | 12.820.100 | 87,00 | 83,97 | 83,97 | 00:00:00 | | 2000-08-16 | 88,31 | 6.686.900 | 89,75 | 84,81 | 84,94 | 00:00:00 | | 2000-08-17 | 94,50 | 8.639.800 | 97,12 | 85,31 | 87,06 | 00:00:00 | | 2000-08-18 | 93,94 | 4.368.100 | 96,19 | 90,12 | 95,73 | 00:00:00 | | 2000-08-21 | 95,38 | 3.603.500 | 98,75 | 94,33 | 95,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
