|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 14,50 | 15.404.000 | 15,00 | 13,90 | 14,49 | 00:00:00 | | 2001-08-06 | 14,54 | 8.608.000 | 14,73 | 13,90 | 14,00 | 00:00:00 | | 2001-08-07 | 14,15 | 5.958.900 | 14,63 | 14,14 | 14,43 | 00:00:00 | | 2001-08-08 | 13,88 | 9.618.600 | 14,64 | 13,55 | 13,88 | 00:00:00 | | 2001-08-09 | 14,12 | 5.821.500 | 14,28 | 13,45 | 13,83 | 00:00:00 | | 2001-08-10 | 13,91 | 6.906.600 | 14,13 | 13,35 | 14,01 | 00:00:00 | | 2001-08-13 | 13,99 | 7.584.000 | 14,25 | 13,70 | 14,00 | 00:00:00 | | 2001-08-14 | 12,76 | 9.936.600 | 14,45 | 12,62 | 14,07 | 00:00:00 | | 2001-08-15 | 13,12 | 14.952.800 | 14,10 | 12,90 | 13,34 | 00:00:00 | | 2001-08-16 | 12,58 | 8.198.100 | 12,83 | 12,08 | 12,78 | 00:00:00 | | 2001-08-17 | 12,05 | 5.367.300 | 12,52 | 12,04 | 12,19 | 00:00:00 | | 2001-08-20 | 12,30 | 3.762.200 | 12,49 | 11,90 | 12,13 | 00:00:00 | | 2001-08-21 | 12,38 | 5.490.800 | 12,87 | 12,25 | 12,39 | 00:00:00 | | 2001-08-22 | 12,10 | 3.946.100 | 12,59 | 11,45 | 12,51 | 00:00:00 | | 2001-08-23 | 12,22 | 3.998.800 | 12,60 | 11,97 | 12,07 | 00:00:00 | | 2001-08-24 | 13,98 | 5.118.400 | 14,00 | 12,32 | 12,35 | 00:00:00 | | 2001-08-27 | 13,75 | 4.688.700 | 14,20 | 13,60 | 13,90 | 00:00:00 | | 2001-08-28 | 13,25 | 5.113.600 | 14,35 | 13,20 | 13,84 | 00:00:00 | | 2001-08-29 | 13,77 | 4.160.400 | 13,83 | 13,10 | 13,53 | 00:00:00 | | 2001-08-30 | 13,07 | 5.473.200 | 13,42 | 12,50 | 13,42 | 00:00:00 | | 2001-08-31 | 12,96 | 3.642.000 | 13,13 | 12,65 | 13,00 | 00:00:00 | | 2001-09-04 | 12,22 | 5.390.400 | 13,59 | 12,14 | 13,02 | 00:00:00 | | 2001-09-05 | 11,72 | 7.438.300 | 12,55 | 11,19 | 12,25 | 00:00:00 | | 2001-09-06 | 11,14 | 5.008.100 | 11,75 | 10,88 | 11,50 | 00:00:00 | | 2001-09-07 | 11,01 | 4.681.600 | 11,50 | 10,67 | 10,81 | 00:00:00 | | 2001-09-10 | 10,62 | 4.677.300 | 10,91 | 10,50 | 10,72 | 00:00:00 | | 2001-09-17 | 9,97 | 8.240.800 | 10,99 | 9,28 | 9,86 | 00:00:00 | | 2001-09-18 | 9,55 | 6.466.900 | 10,57 | 9,50 | 10,18 | 00:00:00 | | 2001-09-19 | 9,29 | 8.625.400 | 9,93 | 9,00 | 9,89 | 00:00:00 | | 2001-09-20 | 9,13 | 8.481.700 | 9,64 | 8,89 | 9,18 | 00:00:00 | | 2001-09-21 | 8,02 | 9.944.500 | 8,78 | 7,80 | 8,55 | 00:00:00 | | 2001-09-24 | 8,31 | 7.742.000 | 8,55 | 8,00 | 8,44 | 00:00:00 | | 2001-09-25 | 9,08 | 9.793.700 | 9,51 | 8,35 | 8,47 | 00:00:00 | | 2001-09-26 | 7,91 | 5.274.400 | 9,20 | 7,85 | 9,17 | 00:00:00 | | 2001-09-27 | 6,68 | 15.432.200 | 7,80 | 6,00 | 7,62 | 00:00:00 | | 2001-09-28 | 6,80 | 8.877.200 | 7,02 | 6,19 | 6,93 | 00:00:00 | | 2001-10-01 | 6,54 | 8.156.600 | 6,73 | 6,20 | 6,59 | 00:00:00 | | 2001-10-02 | 6,85 | 6.421.400 | 7,08 | 6,38 | 6,53 | 00:00:00 | | 2001-10-03 | 8,30 | 10.392.300 | 8,60 | 6,44 | 6,62 | 00:00:00 | | 2001-10-04 | 8,51 | 11.493.300 | 9,69 | 8,45 | 8,69 | 00:00:00 | | 2001-10-05 | 9,75 | 12.503.900 | 9,96 | 8,08 | 8,46 | 00:00:00 | | 2001-10-08 | 9,42 | 7.572.100 | 10,27 | 9,20 | 9,30 | 00:00:00 | | 2001-10-09 | 9,41 | 12.932.500 | 10,24 | 9,25 | 10,23 | 00:00:00 | | 2001-10-10 | 9,24 | 8.456.000 | 9,60 | 8,88 | 9,31 | 00:00:00 | | 2001-10-11 | 10,90 | 15.760.300 | 11,01 | 9,70 | 9,73 | 00:00:00 | | 2001-10-12 | 11,66 | 13.853.400 | 11,80 | 10,45 | 10,75 | 00:00:00 | | 2001-10-15 | 11,61 | 8.216.400 | 11,95 | 10,82 | 11,36 | 00:00:00 | | 2001-10-16 | 11,70 | 7.525.500 | 12,06 | 11,35 | 11,82 | 00:00:00 | | 2001-10-17 | 10,05 | 12.647.500 | 12,24 | 10,01 | 12,09 | 00:00:00 | | 2001-10-18 | 10,51 | 6.733.000 | 10,80 | 9,87 | 10,05 | 00:00:00 | | 2001-10-19 | 10,25 | 6.451.900 | 10,78 | 10,10 | 10,45 | 00:00:00 | | 2001-10-22 | 11,26 | 10.488.800 | 11,40 | 10,04 | 10,22 | 00:00:00 | | 2001-10-23 | 11,49 | 9.571.100 | 11,90 | 11,22 | 11,50 | 00:00:00 | | 2001-10-24 | 12,78 | 13.854.400 | 12,85 | 11,30 | 11,53 | 00:00:00 | | 2001-10-25 | 13,79 | 13.075.600 | 13,85 | 12,07 | 12,39 | 00:00:00 | | 2001-10-26 | 13,16 | 11.966.900 | 14,27 | 13,09 | 13,28 | 00:00:00 | | 2001-10-29 | 11,78 | 9.894.000 | 13,32 | 11,75 | 13,10 | 00:00:00 | | 2001-10-30 | 12,18 | 12.754.200 | 12,88 | 11,29 | 11,29 | 00:00:00 | | 2001-10-31 | 13,30 | 18.106.600 | 14,04 | 12,31 | 12,74 | 00:00:00 | | 2001-11-01 | 15,72 | 32.491.200 | 16,05 | 13,63 | 13,68 | 00:00:00 | | 2001-11-02 | 14,99 | 15.366.400 | 15,77 | 14,71 | 15,39 | 00:00:00 | | 2001-11-05 | 17,00 | 19.839.300 | 17,19 | 15,80 | 15,90 | 00:00:00 | | 2001-11-06 | 16,94 | 13.281.800 | 17,13 | 16,04 | 16,80 | 00:00:00 | | 2001-11-07 | 16,57 | 14.545.600 | 17,77 | 16,32 | 16,64 | 00:00:00 | | 2001-11-08 | 15,92 | 12.305.900 | 17,81 | 15,70 | 17,30 | 00:00:00 | | 2001-11-09 | 16,51 | 7.727.400 | 16,77 | 16,06 | 16,09 | 00:00:00 | | 2001-11-12 | 17,48 | 12.453.400 | 17,81 | 15,70 | 16,74 | 00:00:00 | | 2001-11-13 | 18,19 | 16.105.400 | 18,75 | 17,62 | 18,42 | 00:00:00 | | 2001-11-14 | 15,29 | 36.596.300 | 17,48 | 15,00 | 17,07 | 00:00:00 | | 2001-11-15 | 15,92 | 14.564.300 | 16,11 | 15,05 | 15,20 | 00:00:00 | | 2001-11-16 | 15,95 | 11.619.300 | 16,22 | 15,68 | 16,03 | 00:00:00 | | 2001-11-19 | 16,22 | 12.692.600 | 16,40 | 15,48 | 16,27 | 00:00:00 | | 2001-11-20 | 15,29 | 11.285.900 | 16,42 | 15,20 | 16,25 | 00:00:00 | | 2001-11-21 | 15,32 | 11.269.700 | 15,44 | 14,35 | 15,26 | 00:00:00 | | 2001-11-23 | 16,04 | 3.396.500 | 16,15 | 15,28 | 15,60 | 00:00:00 | | 2001-11-26 | 16,16 | 10.256.900 | 16,40 | 16,00 | 16,14 | 00:00:00 | | 2001-11-27 | 16,01 | 14.794.000 | 16,57 | 15,52 | 16,17 | 00:00:00 | | 2001-11-28 | 14,67 | 11.044.300 | 15,89 | 14,25 | 15,70 | 00:00:00 | | 2001-11-29 | 15,50 | 6.356.400 | 15,51 | 14,90 | 14,98 | 00:00:00 | | 2001-11-30 | 15,43 | 7.985.900 | 15,68 | 15,13 | 15,39 | 00:00:00 | | 2001-12-03 | 15,92 | 8.181.300 | 16,00 | 14,87 | 14,97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
