|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 21,01 | 5.842.500 | 21,15 | 19,60 | 20,16 | 00:00:00 | | 2002-04-02 | 20,15 | 7.900.100 | 21,19 | 19,99 | 20,73 | 00:00:00 | | 2002-04-03 | 19,37 | 8.945.800 | 20,68 | 19,05 | 20,45 | 00:00:00 | | 2002-04-04 | 19,69 | 6.302.000 | 19,85 | 19,05 | 19,22 | 00:00:00 | | 2002-04-05 | 18,35 | 10.067.300 | 19,84 | 18,16 | 19,56 | 00:00:00 | | 2002-04-08 | 18,15 | 11.564.500 | 18,75 | 16,59 | 17,54 | 00:00:00 | | 2002-04-09 | 16,78 | 10.239.600 | 18,48 | 16,52 | 18,39 | 00:00:00 | | 2002-04-10 | 16,41 | 10.677.500 | 17,57 | 16,13 | 17,03 | 00:00:00 | | 2002-04-11 | 16,09 | 10.280.400 | 16,50 | 15,79 | 16,25 | 00:00:00 | | 2002-04-12 | 16,98 | 11.077.200 | 17,29 | 15,88 | 16,76 | 00:00:00 | | 2002-04-15 | 17,43 | 7.566.000 | 17,73 | 17,01 | 17,45 | 00:00:00 | | 2002-04-16 | 18,45 | 7.596.300 | 18,48 | 17,90 | 18,01 | 00:00:00 | | 2002-04-17 | 17,77 | 10.191.200 | 18,28 | 17,28 | 18,28 | 00:00:00 | | 2002-04-18 | 18,15 | 10.477.600 | 18,98 | 18,03 | 18,30 | 00:00:00 | | 2002-04-19 | 17,58 | 4.667.000 | 18,36 | 17,55 | 18,25 | 00:00:00 | | 2002-04-22 | 17,12 | 6.503.900 | 17,40 | 16,62 | 17,34 | 00:00:00 | | 2002-04-23 | 17,01 | 5.645.300 | 17,58 | 16,84 | 17,08 | 00:00:00 | | 2002-04-24 | 16,24 | 6.681.600 | 17,24 | 16,16 | 17,23 | 00:00:00 | | 2002-04-25 | 16,99 | 7.917.200 | 17,11 | 15,64 | 16,10 | 00:00:00 | | 2002-04-26 | 16,25 | 6.954.900 | 17,45 | 16,02 | 17,21 | 00:00:00 | | 2002-04-29 | 16,23 | 7.283.100 | 16,68 | 15,89 | 16,41 | 00:00:00 | | 2002-04-30 | 17,45 | 9.457.700 | 17,55 | 16,02 | 16,16 | 00:00:00 | | 2002-05-01 | 16,70 | 9.986.500 | 17,47 | 16,07 | 17,30 | 00:00:00 | | 2002-05-02 | 15,62 | 9.243.600 | 17,35 | 15,61 | 16,40 | 00:00:00 | | 2002-05-03 | 14,63 | 10.312.900 | 15,61 | 14,26 | 15,55 | 00:00:00 | | 2002-05-06 | 14,28 | 7.457.800 | 15,44 | 14,10 | 14,40 | 00:00:00 | | 2002-05-07 | 13,53 | 9.942.800 | 14,70 | 13,10 | 14,60 | 00:00:00 | | 2002-05-08 | 16,91 | 14.400.400 | 16,98 | 14,82 | 15,13 | 00:00:00 | | 2002-05-09 | 16,37 | 9.073.400 | 17,00 | 16,05 | 16,55 | 00:00:00 | | 2002-05-10 | 15,43 | 10.604.900 | 16,75 | 15,40 | 16,74 | 00:00:00 | | 2002-05-13 | 17,33 | 13.765.600 | 17,48 | 14,97 | 15,49 | 00:00:00 | | 2002-05-14 | 18,04 | 15.940.700 | 18,64 | 17,16 | 18,50 | 00:00:00 | | 2002-05-15 | 15,05 | 31.156.900 | 16,38 | 14,50 | 15,99 | 00:00:00 | | 2002-05-16 | 15,11 | 10.414.200 | 15,25 | 14,65 | 14,92 | 00:00:00 | | 2002-05-17 | 15,17 | 7.857.200 | 15,77 | 14,91 | 15,53 | 00:00:00 | | 2002-05-20 | 14,69 | 5.555.000 | 15,12 | 14,49 | 14,90 | 00:00:00 | | 2002-05-21 | 13,99 | 11.410.500 | 15,00 | 13,51 | 14,82 | 00:00:00 | | 2002-05-22 | 14,06 | 9.685.700 | 14,40 | 13,36 | 13,86 | 00:00:00 | | 2002-05-23 | 14,10 | 7.681.300 | 14,26 | 13,56 | 14,17 | 00:00:00 | | 2002-05-24 | 13,61 | 4.619.300 | 13,92 | 13,35 | 13,91 | 00:00:00 | | 2002-05-28 | 13,55 | 4.421.500 | 13,95 | 13,34 | 13,83 | 00:00:00 | | 2002-05-29 | 12,84 | 6.292.900 | 13,44 | 12,81 | 13,29 | 00:00:00 | | 2002-05-30 | 13,41 | 8.562.300 | 13,45 | 12,48 | 12,52 | 00:00:00 | | 2002-05-31 | 13,01 | 6.359.700 | 13,72 | 12,96 | 13,69 | 00:00:00 | | 2002-06-03 | 12,25 | 4.809.700 | 13,19 | 12,25 | 13,05 | 00:00:00 | | 2002-06-04 | 13,11 | 6.561.800 | 13,29 | 12,34 | 12,57 | 00:00:00 | | 2002-06-05 | 13,31 | 5.582.100 | 13,32 | 12,71 | 13,03 | 00:00:00 | | 2002-06-06 | 13,08 | 6.237.000 | 13,52 | 12,84 | 13,01 | 00:00:00 | | 2002-06-07 | 13,09 | 6.603.800 | 13,41 | 12,25 | 12,46 | 00:00:00 | | 2002-06-10 | 13,36 | 5.839.600 | 13,75 | 12,80 | 13,17 | 00:00:00 | | 2002-06-11 | 13,13 | 5.276.500 | 13,94 | 13,03 | 13,36 | 00:00:00 | | 2002-06-12 | 13,26 | 7.855.700 | 13,45 | 12,43 | 12,91 | 00:00:00 | | 2002-06-13 | 12,94 | 5.447.300 | 13,54 | 12,65 | 13,16 | 00:00:00 | | 2002-06-14 | 13,19 | 7.443.300 | 13,28 | 12,09 | 12,62 | 00:00:00 | | 2002-06-17 | 13,88 | 8.017.500 | 14,13 | 13,23 | 13,36 | 00:00:00 | | 2002-06-18 | 13,90 | 6.176.300 | 14,44 | 13,53 | 13,66 | 00:00:00 | | 2002-06-19 | 13,06 | 6.659.700 | 14,00 | 13,03 | 13,78 | 00:00:00 | | 2002-06-20 | 12,57 | 5.586.800 | 13,29 | 12,50 | 13,04 | 00:00:00 | | 2002-06-21 | 12,19 | 6.601.000 | 12,80 | 11,93 | 12,30 | 00:00:00 | | 2002-06-24 | 12,60 | 8.780.100 | 12,95 | 11,36 | 11,87 | 00:00:00 | | 2002-06-25 | 11,49 | 7.647.600 | 12,83 | 11,45 | 12,80 | 00:00:00 | | 2002-06-26 | 11,69 | 8.768.800 | 11,81 | 10,41 | 10,48 | 00:00:00 | | 2002-06-27 | 12,00 | 7.779.900 | 12,30 | 11,39 | 12,30 | 00:00:00 | | 2002-06-28 | 12,44 | 7.164.300 | 12,65 | 11,95 | 11,96 | 00:00:00 | | 2002-07-01 | 11,63 | 4.997.100 | 12,45 | 11,55 | 12,43 | 00:00:00 | | 2002-07-02 | 10,74 | 6.904.900 | 11,70 | 10,65 | 11,25 | 00:00:00 | | 2002-07-03 | 11,56 | 5.815.400 | 11,58 | 10,50 | 10,68 | 00:00:00 | | 2002-07-05 | 12,58 | 3.431.300 | 12,62 | 11,90 | 11,99 | 00:00:00 | | 2002-07-08 | 11,48 | 5.950.200 | 12,95 | 11,48 | 12,48 | 00:00:00 | | 2002-07-09 | 10,69 | 10.360.000 | 11,41 | 10,66 | 11,40 | 00:00:00 | | 2002-07-10 | 9,93 | 9.854.100 | 11,22 | 9,87 | 11,03 | 00:00:00 | | 2002-07-11 | 10,00 | 11.174.500 | 10,39 | 9,57 | 9,80 | 00:00:00 | | 2002-07-12 | 10,60 | 8.694.300 | 10,79 | 10,00 | 10,33 | 00:00:00 | | 2002-07-15 | 11,47 | 8.507.200 | 11,50 | 10,23 | 10,36 | 00:00:00 | | 2002-07-16 | 11,41 | 9.342.800 | 11,94 | 11,04 | 11,22 | 00:00:00 | | 2002-07-17 | 11,13 | 9.977.100 | 12,20 | 10,61 | 11,97 | 00:00:00 | | 2002-07-18 | 10,52 | 6.169.900 | 11,15 | 10,46 | 10,90 | 00:00:00 | | 2002-07-19 | 10,33 | 4.321.100 | 10,65 | 10,06 | 10,14 | 00:00:00 | | 2002-07-22 | 10,13 | 6.433.400 | 10,62 | 9,54 | 10,27 | 00:00:00 | | 2002-07-23 | 9,36 | 7.469.300 | 10,44 | 9,34 | 10,20 | 00:00:00 | | 2002-07-24 | 10,25 | 8.167.400 | 10,30 | 8,94 | 9,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
