|
 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 | | 2002-07-24 | 10,25 | 8.167.400 | 10,30 | 8,94 | 9,24 | 00:00:00 | | 2002-07-25 | 9,25 | 9.850.700 | 10,34 | 9,22 | 10,06 | 00:00:00 | | 2002-07-26 | 9,39 | 5.639.300 | 9,75 | 9,12 | 9,72 | 00:00:00 | | 2002-07-29 | 9,14 | 19.253.500 | 9,79 | 7,77 | 9,76 | 00:00:00 | | 2002-07-30 | 8,79 | 17.755.500 | 9,63 | 8,24 | 8,41 | 00:00:00 | | 2002-07-31 | 8,46 | 6.558.700 | 9,10 | 8,30 | 8,83 | 00:00:00 | | 2002-08-01 | 7,99 | 5.278.000 | 8,59 | 7,86 | 8,30 | 00:00:00 | | 2002-08-02 | 8,10 | 5.614.800 | 8,32 | 7,95 | 8,00 | 00:00:00 | | 2002-08-05 | 7,21 | 6.620.500 | 8,03 | 7,00 | 7,97 | 00:00:00 | | 2002-08-06 | 7,97 | 10.334.600 | 7,99 | 7,15 | 7,39 | 00:00:00 | | 2002-08-07 | 7,84 | 7.207.500 | 8,45 | 7,38 | 8,35 | 00:00:00 | | 2002-08-08 | 8,06 | 7.306.900 | 8,17 | 7,47 | 7,67 | 00:00:00 | | 2002-08-09 | 7,41 | 8.965.000 | 7,85 | 7,40 | 7,65 | 00:00:00 | | 2002-08-12 | 7,45 | 3.910.500 | 7,60 | 7,18 | 7,27 | 00:00:00 | | 2002-08-13 | 7,05 | 8.165.700 | 7,65 | 6,86 | 7,41 | 00:00:00 | | 2002-08-14 | 9,00 | 24.244.100 | 9,02 | 7,75 | 7,95 | 00:00:00 | | 2002-08-15 | 9,47 | 11.877.300 | 9,65 | 9,03 | 9,24 | 00:00:00 | | 2002-08-16 | 9,17 | 5.712.400 | 9,60 | 9,07 | 9,17 | 00:00:00 | | 2002-08-19 | 9,58 | 7.502.800 | 9,79 | 9,17 | 9,50 | 00:00:00 | | 2002-08-20 | 9,68 | 6.744.200 | 9,74 | 9,29 | 9,47 | 00:00:00 | | 2002-08-21 | 10,46 | 9.050.500 | 10,50 | 9,82 | 9,86 | 00:00:00 | | 2002-08-22 | 10,32 | 4.727.200 | 10,74 | 10,25 | 10,34 | 00:00:00 | | 2002-08-23 | 10,11 | 4.892.500 | 10,39 | 9,91 | 10,17 | 00:00:00 | | 2002-08-26 | 10,64 | 5.489.600 | 10,66 | 9,91 | 10,17 | 00:00:00 | | 2002-08-27 | 10,02 | 5.781.500 | 10,84 | 9,80 | 10,77 | 00:00:00 | | 2002-08-28 | 9,25 | 4.516.000 | 9,89 | 9,20 | 9,71 | 00:00:00 | | 2002-08-29 | 9,80 | 7.761.500 | 10,17 | 8,97 | 9,10 | 00:00:00 | | 2002-08-30 | 9,54 | 4.366.600 | 9,98 | 9,48 | 9,65 | 00:00:00 | | 2002-09-03 | 9,19 | 4.001.600 | 9,46 | 9,10 | 9,21 | 00:00:00 | | 2002-09-04 | 9,28 | 6.412.600 | 9,50 | 9,01 | 9,20 | 00:00:00 | | 2002-09-05 | 8,91 | 4.535.700 | 9,24 | 8,85 | 9,07 | 00:00:00 | | 2002-09-06 | 9,18 | 4.465.900 | 9,60 | 9,16 | 9,27 | 00:00:00 | | 2002-09-09 | 9,10 | 4.934.500 | 9,43 | 8,93 | 9,03 | 00:00:00 | | 2002-09-10 | 9,30 | 3.682.600 | 9,34 | 9,09 | 9,27 | 00:00:00 | | 2002-09-11 | 9,26 | 3.996.000 | 9,88 | 9,26 | 9,30 | 00:00:00 | | 2002-09-12 | 9,09 | 4.655.600 | 9,23 | 9,02 | 9,16 | 00:00:00 | | 2002-09-13 | 9,24 | 3.775.600 | 9,33 | 8,91 | 8,99 | 00:00:00 | | 2002-09-16 | 9,15 | 3.315.900 | 9,25 | 8,95 | 9,24 | 00:00:00 | | 2002-09-17 | 8,70 | 5.606.100 | 9,45 | 8,62 | 9,31 | 00:00:00 | | 2002-09-18 | 8,50 | 5.912.200 | 8,91 | 8,30 | 8,37 | 00:00:00 | | 2002-09-19 | 8,31 | 6.611.000 | 8,60 | 8,07 | 8,10 | 00:00:00 | | 2002-09-20 | 8,29 | 7.565.000 | 8,58 | 8,10 | 8,49 | 00:00:00 | | 2002-09-23 | 7,83 | 4.913.000 | 8,20 | 7,79 | 8,20 | 00:00:00 | | 2002-09-24 | 7,77 | 5.908.000 | 8,23 | 7,43 | 7,43 | 00:00:00 | | 2002-09-25 | 8,31 | 6.896.400 | 8,46 | 7,80 | 7,88 | 00:00:00 | | 2002-09-26 | 7,96 | 8.090.700 | 8,52 | 7,86 | 8,46 | 00:00:00 | | 2002-09-27 | 7,86 | 4.568.800 | 8,38 | 7,81 | 7,99 | 00:00:00 | | 2002-09-30 | 7,33 | 6.233.800 | 7,74 | 7,27 | 7,63 | 00:00:00 | | 2002-10-01 | 8,05 | 9.051.100 | 8,08 | 7,36 | 7,51 | 00:00:00 | | 2002-10-02 | 7,03 | 13.418.700 | 7,89 | 6,80 | 7,89 | 00:00:00 | | 2002-10-03 | 6,65 | 9.000.100 | 6,92 | 6,52 | 6,66 | 00:00:00 | | 2002-10-04 | 6,27 | 13.709.800 | 6,55 | 5,90 | 6,48 | 00:00:00 | | 2002-10-07 | 5,93 | 4.807.400 | 6,27 | 5,75 | 6,05 | 00:00:00 | | 2002-10-08 | 5,63 | 9.405.400 | 6,01 | 5,18 | 5,99 | 00:00:00 | | 2002-10-09 | 5,95 | 5.665.400 | 6,17 | 5,33 | 5,33 | 00:00:00 | | 2002-10-10 | 6,81 | 9.077.100 | 6,96 | 5,85 | 6,01 | 00:00:00 | | 2002-10-11 | 6,87 | 6.729.300 | 7,21 | 6,70 | 7,08 | 00:00:00 | | 2002-10-14 | 6,97 | 3.841.400 | 7,11 | 6,69 | 6,69 | 00:00:00 | | 2002-10-15 | 7,55 | 6.104.600 | 7,96 | 7,44 | 7,68 | 00:00:00 | | 2002-10-16 | 6,80 | 8.826.600 | 7,40 | 6,65 | 7,23 | 00:00:00 | | 2002-10-17 | 7,83 | 7.983.800 | 7,89 | 7,05 | 7,56 | 00:00:00 | | 2002-10-18 | 8,08 | 5.816.800 | 8,10 | 7,55 | 7,72 | 00:00:00 | | 2002-10-21 | 9,15 | 7.980.500 | 9,27 | 7,76 | 7,90 | 00:00:00 | | 2002-10-22 | 8,84 | 7.225.000 | 9,61 | 8,65 | 8,74 | 00:00:00 | | 2002-10-23 | 9,16 | 4.527.500 | 9,20 | 8,58 | 8,83 | 00:00:00 | | 2002-10-24 | 9,23 | 6.714.500 | 9,75 | 9,06 | 9,43 | 00:00:00 | | 2002-10-25 | 9,73 | 6.494.100 | 9,80 | 9,24 | 9,27 | 00:00:00 | | 2002-10-28 | 10,05 | 11.710.200 | 10,33 | 9,75 | 9,93 | 00:00:00 | | 2002-10-29 | 8,92 | 12.089.200 | 10,00 | 8,70 | 9,80 | 00:00:00 | | 2002-10-30 | 9,17 | 9.044.500 | 9,50 | 8,72 | 9,04 | 00:00:00 | | 2002-10-31 | 8,97 | 6.324.300 | 9,50 | 8,94 | 9,21 | 00:00:00 | | 2002-11-01 | 9,99 | 7.050.300 | 10,02 | 8,92 | 8,94 | 00:00:00 | | 2002-11-04 | 10,51 | 9.242.100 | 11,12 | 10,27 | 10,59 | 00:00:00 | | 2002-11-05 | 10,69 | 6.233.500 | 10,77 | 9,88 | 9,93 | 00:00:00 | | 2002-11-06 | 11,74 | 9.626.600 | 11,75 | 10,60 | 10,73 | 00:00:00 | | 2002-11-07 | 10,47 | 8.193.400 | 11,20 | 10,30 | 11,15 | 00:00:00 | | 2002-11-08 | 9,72 | 8.522.300 | 10,61 | 9,61 | 10,50 | 00:00:00 | | 2002-11-11 | 9,23 | 5.055.300 | 9,80 | 9,18 | 9,79 | 00:00:00 | | 2002-11-12 | 9,77 | 13.306.400 | 10,22 | 9,22 | 9,50 | 00:00:00 | | 2002-11-13 | 10,61 | 24.918.100 | 10,95 | 9,85 | 10,20 | 00:00:00 | | 2002-11-14 | 10,99 | 8.374.500 | 11,10 | 10,59 | 10,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
