|
 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 | | 2001-04-10 | 15,68 | 18.395.200 | 15,83 | 13,60 | 13,89 | 00:00:00 | | 2001-04-11 | 16,56 | 12.539.400 | 17,81 | 15,98 | 17,60 | 00:00:00 | | 2001-04-12 | 16,68 | 20.995.000 | 16,85 | 13,25 | 13,31 | 00:00:00 | | 2001-04-16 | 15,28 | 9.478.700 | 17,38 | 15,02 | 16,30 | 00:00:00 | | 2001-04-17 | 15,87 | 9.406.700 | 16,30 | 15,01 | 15,06 | 00:00:00 | | 2001-04-18 | 19,44 | 16.799.500 | 20,24 | 16,62 | 16,98 | 00:00:00 | | 2001-04-19 | 22,30 | 13.727.300 | 23,45 | 19,49 | 20,82 | 00:00:00 | | 2001-04-20 | 23,55 | 16.818.300 | 24,66 | 21,13 | 21,65 | 00:00:00 | | 2001-04-23 | 21,95 | 9.409.600 | 23,50 | 21,29 | 22,75 | 00:00:00 | | 2001-04-24 | 19,93 | 10.647.500 | 22,68 | 19,78 | 21,69 | 00:00:00 | | 2001-04-25 | 21,50 | 9.076.000 | 21,70 | 19,61 | 19,79 | 00:00:00 | | 2001-04-26 | 20,16 | 6.042.500 | 22,46 | 20,12 | 22,31 | 00:00:00 | | 2001-04-27 | 21,86 | 5.667.400 | 22,08 | 20,35 | 21,00 | 00:00:00 | | 2001-04-30 | 22,75 | 7.462.300 | 24,04 | 21,98 | 22,96 | 00:00:00 | | 2001-05-01 | 24,55 | 11.051.300 | 24,61 | 21,15 | 22,68 | 00:00:00 | | 2001-05-02 | 28,21 | 23.253.800 | 29,50 | 25,98 | 26,20 | 00:00:00 | | 2001-05-03 | 25,86 | 17.716.500 | 27,45 | 24,55 | 26,71 | 00:00:00 | | 2001-05-04 | 25,17 | 13.299.800 | 26,50 | 23,71 | 24,15 | 00:00:00 | | 2001-05-07 | 26,28 | 10.571.400 | 27,25 | 25,73 | 26,44 | 00:00:00 | | 2001-05-08 | 26,90 | 6.795.000 | 27,59 | 25,35 | 27,50 | 00:00:00 | | 2001-05-09 | 25,49 | 9.210.300 | 27,45 | 25,15 | 25,90 | 00:00:00 | | 2001-05-10 | 24,01 | 9.499.800 | 27,00 | 24,00 | 26,96 | 00:00:00 | | 2001-05-11 | 24,25 | 5.481.600 | 25,25 | 23,51 | 23,92 | 00:00:00 | | 2001-05-14 | 22,33 | 7.320.200 | 24,05 | 21,75 | 24,00 | 00:00:00 | | 2001-05-15 | 22,53 | 11.148.800 | 24,44 | 21,65 | 22,24 | 00:00:00 | | 2001-05-16 | 24,68 | 15.150.700 | 24,80 | 20,84 | 22,10 | 00:00:00 | | 2001-05-17 | 23,10 | 11.210.000 | 25,25 | 22,75 | 24,72 | 00:00:00 | | 2001-05-18 | 22,94 | 6.635.900 | 23,99 | 22,34 | 22,80 | 00:00:00 | | 2001-05-21 | 26,65 | 14.064.900 | 26,70 | 22,43 | 22,86 | 00:00:00 | | 2001-05-22 | 28,18 | 17.584.400 | 28,75 | 26,85 | 26,89 | 00:00:00 | | 2001-05-23 | 25,93 | 7.151.500 | 27,57 | 25,88 | 27,45 | 00:00:00 | | 2001-05-24 | 27,09 | 7.569.300 | 27,50 | 25,98 | 26,12 | 00:00:00 | | 2001-05-25 | 25,72 | 4.332.400 | 27,12 | 25,61 | 27,10 | 00:00:00 | | 2001-05-29 | 22,54 | 13.604.200 | 25,55 | 21,50 | 25,48 | 00:00:00 | | 2001-05-30 | 19,01 | 14.248.200 | 21,20 | 18,30 | 21,10 | 00:00:00 | | 2001-05-31 | 18,60 | 13.106.000 | 20,20 | 18,53 | 18,72 | 00:00:00 | | 2001-06-01 | 18,83 | 8.586.400 | 19,55 | 18,30 | 19,15 | 00:00:00 | | 2001-06-04 | 17,84 | 6.908.600 | 19,65 | 17,80 | 19,23 | 00:00:00 | | 2001-06-05 | 18,82 | 9.125.800 | 19,25 | 18,19 | 18,20 | 00:00:00 | | 2001-06-06 | 18,92 | 7.346.500 | 20,03 | 18,57 | 19,02 | 00:00:00 | | 2001-06-07 | 20,23 | 10.955.700 | 20,30 | 18,60 | 18,92 | 00:00:00 | | 2001-06-08 | 18,71 | 5.714.800 | 20,23 | 18,55 | 20,15 | 00:00:00 | | 2001-06-11 | 17,84 | 7.635.100 | 19,00 | 16,95 | 18,84 | 00:00:00 | | 2001-06-12 | 17,75 | 6.473.200 | 18,38 | 16,80 | 17,01 | 00:00:00 | | 2001-06-13 | 16,73 | 7.706.700 | 18,61 | 16,50 | 18,05 | 00:00:00 | | 2001-06-14 | 15,07 | 8.979.700 | 16,55 | 15,00 | 16,53 | 00:00:00 | | 2001-06-15 | 14,74 | 12.087.400 | 16,06 | 14,12 | 15,00 | 00:00:00 | | 2001-06-18 | 13,53 | 6.505.400 | 15,33 | 13,10 | 14,94 | 00:00:00 | | 2001-06-19 | 13,29 | 10.366.900 | 14,89 | 12,64 | 14,82 | 00:00:00 | | 2001-06-20 | 12,00 | 11.630.500 | 13,27 | 11,85 | 12,75 | 00:00:00 | | 2001-06-21 | 11,08 | 16.647.000 | 12,40 | 10,65 | 12,06 | 00:00:00 | | 2001-06-22 | 11,33 | 9.802.700 | 12,50 | 11,00 | 11,32 | 00:00:00 | | 2001-06-25 | 11,68 | 5.680.100 | 11,90 | 11,16 | 11,76 | 00:00:00 | | 2001-06-26 | 12,38 | 7.013.300 | 12,57 | 11,20 | 11,27 | 00:00:00 | | 2001-06-27 | 12,64 | 10.240.200 | 13,50 | 12,50 | 12,71 | 00:00:00 | | 2001-06-28 | 13,15 | 8.819.300 | 14,00 | 12,86 | 13,14 | 00:00:00 | | 2001-06-29 | 13,70 | 7.926.900 | 14,35 | 12,50 | 13,88 | 00:00:00 | | 2001-07-02 | 13,34 | 5.557.800 | 14,22 | 13,20 | 13,61 | 00:00:00 | | 2001-07-03 | 13,16 | 3.665.000 | 13,32 | 12,70 | 13,12 | 00:00:00 | | 2001-07-05 | 12,67 | 4.641.900 | 13,27 | 12,64 | 12,85 | 00:00:00 | | 2001-07-06 | 11,78 | 9.267.800 | 11,82 | 11,03 | 11,78 | 00:00:00 | | 2001-07-09 | 11,63 | 7.433.000 | 12,40 | 11,44 | 11,85 | 00:00:00 | | 2001-07-10 | 10,36 | 7.810.200 | 12,10 | 10,25 | 11,92 | 00:00:00 | | 2001-07-11 | 10,94 | 10.555.800 | 11,11 | 10,28 | 10,29 | 00:00:00 | | 2001-07-12 | 11,50 | 12.732.900 | 12,00 | 10,90 | 11,95 | 00:00:00 | | 2001-07-13 | 11,67 | 7.133.400 | 12,25 | 11,19 | 11,58 | 00:00:00 | | 2001-07-16 | 11,08 | 6.012.000 | 12,18 | 11,06 | 11,67 | 00:00:00 | | 2001-07-17 | 11,40 | 4.497.500 | 11,50 | 10,48 | 11,01 | 00:00:00 | | 2001-07-18 | 10,26 | 6.881.300 | 11,25 | 10,01 | 11,00 | 00:00:00 | | 2001-07-19 | 10,62 | 6.076.500 | 11,07 | 10,24 | 10,63 | 00:00:00 | | 2001-07-20 | 10,48 | 3.374.700 | 10,79 | 10,20 | 10,25 | 00:00:00 | | 2001-07-23 | 9,88 | 6.807.600 | 10,82 | 9,65 | 10,70 | 00:00:00 | | 2001-07-24 | 10,05 | 6.899.900 | 10,29 | 9,55 | 9,75 | 00:00:00 | | 2001-07-25 | 10,03 | 4.601.300 | 10,40 | 9,63 | 10,01 | 00:00:00 | | 2001-07-26 | 10,77 | 5.286.600 | 10,90 | 9,85 | 10,04 | 00:00:00 | | 2001-07-27 | 11,27 | 6.396.800 | 11,42 | 10,40 | 10,86 | 00:00:00 | | 2001-07-30 | 11,48 | 9.099.800 | 12,10 | 11,21 | 11,29 | 00:00:00 | | 2001-07-31 | 12,48 | 11.232.400 | 12,63 | 11,14 | 11,40 | 00:00:00 | | 2001-08-01 | 15,21 | 42.525.900 | 16,15 | 13,10 | 13,15 | 00:00:00 | | 2001-08-02 | 15,27 | 18.110.400 | 16,15 | 15,00 | 16,11 | 00:00:00 | | 2001-08-03 | 14,50 | 15.404.000 | 15,00 | 13,90 | 14,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
