|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 72,75 | 9.761.400 | 85,81 | 72,50 | 85,75 | 00:00:00 | | 2000-12-14 | 69,12 | 10.966.400 | 74,50 | 67,00 | 73,94 | 00:00:00 | | 2000-12-15 | 65,19 | 12.957.900 | 68,00 | 61,06 | 66,88 | 00:00:00 | | 2000-12-18 | 65,69 | 11.173.000 | 70,25 | 64,25 | 66,75 | 00:00:00 | | 2000-12-19 | 60,12 | 11.542.300 | 74,31 | 60,00 | 66,38 | 00:00:00 | | 2000-12-20 | 53,75 | 14.618.400 | 59,00 | 51,25 | 54,88 | 00:00:00 | | 2000-12-21 | 54,62 | 14.362.600 | 63,25 | 53,00 | 53,31 | 00:00:00 | | 2000-12-22 | 68,88 | 10.891.000 | 69,75 | 60,19 | 60,62 | 00:00:00 | | 2000-12-26 | 68,00 | 7.692.200 | 73,38 | 62,56 | 70,12 | 00:00:00 | | 2000-12-27 | 70,75 | 6.643.600 | 73,25 | 65,50 | 67,38 | 00:00:00 | | 2000-12-28 | 72,50 | 5.395.800 | 74,94 | 69,62 | 70,06 | 00:00:00 | | 2000-12-29 | 64,19 | 9.679.400 | 73,25 | 62,25 | 73,06 | 00:00:00 | | 2001-01-02 | 51,44 | 15.112.500 | 58,25 | 48,50 | 57,69 | 00:00:00 | | 2001-01-03 | 64,00 | 21.823.900 | 67,75 | 47,06 | 48,81 | 00:00:00 | | 2001-01-04 | 66,38 | 13.012.700 | 67,23 | 60,50 | 60,77 | 00:00:00 | | 2001-01-05 | 54,62 | 10.555.200 | 66,00 | 54,31 | 64,81 | 00:00:00 | | 2001-01-08 | 55,94 | 11.679.300 | 55,94 | 48,19 | 53,06 | 00:00:00 | | 2001-01-09 | 51,25 | 14.525.800 | 57,75 | 50,00 | 55,94 | 00:00:00 | | 2001-01-10 | 56,44 | 16.038.700 | 57,25 | 47,75 | 49,38 | 00:00:00 | | 2001-01-11 | 60,44 | 13.217.600 | 63,81 | 54,56 | 55,00 | 00:00:00 | | 2001-01-12 | 58,12 | 11.300.700 | 61,12 | 56,12 | 59,50 | 00:00:00 | | 2001-01-16 | 58,12 | 6.690.500 | 60,19 | 56,12 | 58,19 | 00:00:00 | | 2001-01-17 | 63,12 | 11.605.300 | 66,25 | 62,12 | 63,62 | 00:00:00 | | 2001-01-18 | 67,31 | 11.021.100 | 68,75 | 60,75 | 64,42 | 00:00:00 | | 2001-01-19 | 67,31 | 9.339.600 | 70,94 | 67,00 | 70,88 | 00:00:00 | | 2001-01-22 | 66,88 | 7.278.800 | 68,38 | 64,12 | 65,81 | 00:00:00 | | 2001-01-23 | 73,56 | 12.258.100 | 74,98 | 66,62 | 67,44 | 00:00:00 | | 2001-01-24 | 61,38 | 26.326.600 | 66,50 | 58,62 | 66,00 | 00:00:00 | | 2001-01-25 | 56,50 | 12.061.300 | 60,88 | 55,06 | 60,50 | 00:00:00 | | 2001-01-26 | 56,50 | 11.007.700 | 59,56 | 55,48 | 55,62 | 00:00:00 | | 2001-01-29 | 59,94 | 7.452.200 | 60,25 | 55,62 | 55,94 | 00:00:00 | | 2001-01-30 | 58,12 | 7.046.100 | 60,88 | 56,62 | 60,00 | 00:00:00 | | 2001-01-31 | 53,62 | 9.793.200 | 59,75 | 53,00 | 58,75 | 00:00:00 | | 2001-02-01 | 46,56 | 33.060.600 | 47,94 | 43,31 | 47,50 | 00:00:00 | | 2001-02-02 | 46,75 | 13.539.800 | 48,25 | 46,00 | 47,25 | 00:00:00 | | 2001-02-05 | 43,31 | 10.308.800 | 47,50 | 41,38 | 45,56 | 00:00:00 | | 2001-02-06 | 44,88 | 9.050.700 | 46,50 | 43,31 | 43,31 | 00:00:00 | | 2001-02-07 | 38,62 | 20.183.800 | 43,62 | 37,00 | 43,38 | 00:00:00 | | 2001-02-08 | 35,19 | 24.927.200 | 40,31 | 34,50 | 39,00 | 00:00:00 | | 2001-02-09 | 38,00 | 37.762.900 | 39,39 | 35,25 | 37,97 | 00:00:00 | | 2001-02-12 | 39,12 | 16.287.200 | 39,75 | 33,50 | 37,12 | 00:00:00 | | 2001-02-13 | 39,69 | 12.252.100 | 43,06 | 38,50 | 39,88 | 00:00:00 | | 2001-02-14 | 42,12 | 10.170.500 | 42,88 | 37,94 | 40,00 | 00:00:00 | | 2001-02-15 | 45,00 | 14.693.200 | 48,00 | 43,75 | 43,88 | 00:00:00 | | 2001-02-16 | 40,38 | 11.901.600 | 42,38 | 39,25 | 42,00 | 00:00:00 | | 2001-02-20 | 33,62 | 13.011.100 | 41,75 | 33,50 | 40,69 | 00:00:00 | | 2001-02-21 | 34,31 | 15.331.600 | 37,38 | 32,50 | 32,50 | 00:00:00 | | 2001-02-22 | 33,81 | 18.985.400 | 35,25 | 29,06 | 32,12 | 00:00:00 | | 2001-02-23 | 33,94 | 22.580.900 | 35,75 | 30,75 | 34,25 | 00:00:00 | | 2001-02-26 | 33,00 | 12.534.700 | 35,38 | 31,50 | 34,12 | 00:00:00 | | 2001-02-27 | 32,00 | 9.353.200 | 33,75 | 32,00 | 32,38 | 00:00:00 | | 2001-02-28 | 29,75 | 13.219.500 | 33,50 | 28,00 | 31,81 | 00:00:00 | | 2001-03-01 | 30,88 | 11.905.000 | 32,50 | 28,19 | 28,69 | 00:00:00 | | 2001-03-02 | 27,25 | 11.746.700 | 30,19 | 27,25 | 28,94 | 00:00:00 | | 2001-03-05 | 28,50 | 7.286.900 | 28,69 | 26,62 | 27,50 | 00:00:00 | | 2001-03-06 | 29,31 | 10.190.000 | 30,50 | 28,88 | 29,98 | 00:00:00 | | 2001-03-07 | 28,12 | 5.130.200 | 30,25 | 27,81 | 29,88 | 00:00:00 | | 2001-03-08 | 25,00 | 9.552.100 | 27,88 | 24,62 | 27,27 | 00:00:00 | | 2001-03-09 | 21,12 | 13.368.700 | 24,00 | 21,00 | 23,50 | 00:00:00 | | 2001-03-12 | 20,19 | 15.341.600 | 21,25 | 19,52 | 20,06 | 00:00:00 | | 2001-03-13 | 22,81 | 11.339.700 | 23,00 | 20,06 | 20,31 | 00:00:00 | | 2001-03-14 | 21,19 | 14.000.300 | 22,94 | 20,50 | 21,00 | 00:00:00 | | 2001-03-15 | 18,75 | 15.417.400 | 23,31 | 18,31 | 22,81 | 00:00:00 | | 2001-03-16 | 18,94 | 10.634.200 | 19,62 | 17,62 | 18,06 | 00:00:00 | | 2001-03-19 | 20,44 | 7.520.700 | 20,75 | 18,50 | 19,25 | 00:00:00 | | 2001-03-20 | 18,62 | 14.609.500 | 22,44 | 18,12 | 20,38 | 00:00:00 | | 2001-03-21 | 19,25 | 6.612.000 | 20,25 | 18,62 | 18,81 | 00:00:00 | | 2001-03-22 | 22,48 | 11.567.800 | 22,50 | 19,38 | 20,00 | 00:00:00 | | 2001-03-23 | 21,12 | 13.409.800 | 23,88 | 20,25 | 23,50 | 00:00:00 | | 2001-03-26 | 19,88 | 7.120.800 | 21,75 | 19,00 | 21,62 | 00:00:00 | | 2001-03-27 | 20,81 | 6.579.600 | 21,69 | 19,56 | 19,69 | 00:00:00 | | 2001-03-28 | 18,56 | 6.674.200 | 20,44 | 18,06 | 20,38 | 00:00:00 | | 2001-03-29 | 16,31 | 11.857.800 | 18,00 | 15,56 | 17,69 | 00:00:00 | | 2001-03-30 | 16,81 | 10.150.000 | 17,12 | 15,94 | 16,38 | 00:00:00 | | 2001-04-02 | 15,25 | 13.538.500 | 16,50 | 14,56 | 16,31 | 00:00:00 | | 2001-04-03 | 12,56 | 14.221.800 | 14,62 | 12,44 | 14,19 | 00:00:00 | | 2001-04-04 | 11,81 | 15.037.300 | 12,94 | 11,44 | 12,69 | 00:00:00 | | 2001-04-05 | 13,50 | 14.085.300 | 13,75 | 12,56 | 13,25 | 00:00:00 | | 2001-04-06 | 13,44 | 19.003.200 | 13,69 | 12,50 | 13,06 | 00:00:00 | | 2001-04-09 | 13,35 | 14.449.100 | 14,11 | 12,40 | 14,10 | 00:00:00 | | 2001-04-10 | 15,68 | 18.395.200 | 15,83 | 13,60 | 13,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
