Última Hora:          Para mais notícias, clique aqui.

Área de Acesso
       
       
Lembrar Sempre 
(Login BolsaPT & Canal Forex)

Queda de
--1.39 (+0.99%) Apple Inc. - [Ticker: AAPL]Gráfico Apple Inc.  Notícias Apple Inc.  Download de Históricos Metastock Apple Inc. e Outros  Análise Técnica Apple Inc.  
Última Trade179,550Range 52 Semanas[0,000 - 0,000]
Hora da Última Trade2018-11-29 - 00:00:00Price-Target 1 Ano0,000
Variação--1.39 (+0.99%)Capitalização Bolsista0
Bid / Ask166,710 x 400 - 166,720 x 200EPS0,00
Abertura182,660PER0,00%
Máximo182,800Pagamento Dividendo
Mínimo177,700Data Ex-Dividendo
Fecho Anterior180,940Yield
Volume41.498.872Volume Médio (3m)0
Nota: Os dados podem apresentar atraso de alguns minutos.
Ver históricos e cotações de outros activos
Download do Histórico em CSV
Cotações para AAPL de 2000-01-01 a 2022-10-05
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2018-07-1600:00:00191,52192,65190,42190,9115.008.866
2018-07-1700:00:00189,75191,51189,20191,269.752.337
2018-07-1800:00:00191,78191,80189,93190,4016.393.381
2018-07-1900:00:00189,69192,55189,69191,8820.076.064
2018-07-2000:00:00191,78192,43190,17191,4420.706.042
2018-07-2300:00:00190,68191,96189,56191,6115.989.365
2018-07-2400:00:00192,45193,66192,05193,0018.697.898
2018-07-2500:00:00193,06194,85192,43194,8216.826.483
2018-07-2600:00:00194,61195,96193,61194,2119.075.964
2018-07-2700:00:00194,99195,19190,10190,9824.023.972
2018-07-3000:00:00191,90192,20189,07189,9121.029.535
2018-07-3100:00:00190,30192,14189,34190,2939.373.038
2018-08-0100:00:00199,13201,76197,31201,5067.793.504
2018-08-0200:00:00200,58208,38200,35207,3962.404.012
2018-08-0300:00:00207,03208,74205,48207,9933.447.396
2018-08-0600:00:00208,00209,25207,07209,0725.390.683
2018-08-0700:00:00209,32209,50206,76207,0320.163.806
2018-08-0800:00:00206,05207,81204,52206,9715.154.515
2018-08-0900:00:00207,28209,78207,20208,8823.386.550
2018-08-1000:00:00207,36209,10206,67207,6521.167.853
2018-08-1300:00:00207,70210,95207,70209,8018.408.900
2018-08-1400:00:00210,16210,56208,26209,7520.748.010
2018-08-1500:00:00209,22210,74208,33210,2428.807.564
2018-08-1600:00:00211,75213,81211,47213,3227.577.527
2018-08-1700:00:00213,44215,20213,16214,788.173.058
2018-08-2000:00:00218,10219,18215,11215,4630.287.695
2018-08-2100:00:00216,80217,19214,03215,0426.159.755
2018-08-2200:00:00214,10216,36213,84215,0519.018.131
2018-08-2300:00:00214,65217,05214,60215,4918.883.224
2018-08-2400:00:00216,60216,90215,11216,1618.476.356
2018-08-2700:00:00217,15218,74216,33217,9420.525.117
2018-08-2800:00:00219,01220,54218,92219,7022.776.766
2018-08-2900:00:00220,15223,49219,41222,9827.254.804
2018-08-3000:00:00223,25228,26222,40225,0348.793.824
2018-08-3100:00:00226,51228,87226,00227,6343.340.134
2018-09-0400:00:00228,41229,18226,63227,7516.839.511
2018-09-0500:00:00228,99229,67225,10226,8733.332.960
2018-09-0600:00:00226,23227,35221,30223,1034.289.976
2018-09-0700:00:00221,85225,37220,71221,3037.619.810
2018-09-1000:00:00220,95221,85216,47218,3339.516.453
2018-09-1100:00:00218,01224,30216,56223,8535.749.049
Filtrar o histórico: de / / até / /
<< < 101 102 103 104 105 > >> 


Largura do Site:

 Imagem de Fundo:

Copyright@1998-2022 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters