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 2024-03-29
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2008-08-0600:00:00159,97167,40158,00164,1928.264.600
2008-08-0700:00:00162,71166,15161,50163,5724.013.300
2008-08-0800:00:00163,86169,65163,75169,5525.499.900
2008-08-1100:00:00170,07176,50169,67173,5631.821.100
2008-08-1200:00:00173,52179,29173,51176,7329.867.100
2008-08-1300:00:00177,98180,00175,90179,3030.083.800
2008-08-1400:00:00178,33180,45177,84179,3225.403.600
2008-08-1500:00:00179,04179,75175,05175,7425.294.700
2008-08-1800:00:00175,57177,81173,82175,3919.691.200
2008-08-1900:00:00174,54177,07171,81173,5321.997.000
2008-08-2000:00:00174,77176,94173,61175,8418.105.400
2008-08-2100:00:00174,47175,45171,89174,2919.276.600
2008-08-2200:00:00175,82177,50175,57176,7915.700.400
2008-08-2500:00:00176,15176,23171,66172,5517.300.900
2008-08-2600:00:00172,76174,88172,61173,6415.912.500
2008-08-2700:00:00173,31175,76172,19174,6717.045.900
2008-08-2800:00:00175,28176,25172,75173,7415.394.500
2008-08-2900:00:00172,96173,50169,04169,5321.403.200
2008-09-0200:00:00172,40173,50165,00166,1927.884.400
2008-09-0300:00:00166,84168,68164,00166,9626.244.100
2008-09-0400:00:00165,86167,91160,81161,2226.549.500
2008-09-0500:00:00158,59162,40157,65160,1828.083.800
2008-09-0800:00:00164,57164,89151,46157,9237.356.400
2008-09-0900:00:00156,86159,96149,79151,6844.442.500
2008-09-1000:00:00152,32154,99148,80151,6134.755.100
2008-09-1100:00:00148,18152,99146,00152,6534.666.800
2008-09-1200:00:00150,91150,91146,50148,9428.322.400
2008-09-1500:00:00142,03147,69140,36140,3632.852.600
2008-09-1600:00:00133,86142,50132,15139,8842.804.800
2008-09-1700:00:00138,49138,51127,83127,8342.847.200
2008-09-1800:00:00130,57135,43120,68134,0959.819.300
2008-09-1900:00:00142,60144,20136,31140,9151.102.700
2008-09-2200:00:00139,94140,25130,66131,0530.577.300
2008-09-2300:00:00131,85135,80126,66126,8445.727.300
2008-09-2400:00:00127,27130,95125,15128,7137.393.400
2008-09-2500:00:00129,80134,79128,52131,9335.865.600
2008-09-2600:00:00124,91129,80123,00128,2440.208.700
2008-09-2900:00:00119,62119,68100,59105,2693.581.400
2008-09-3000:00:00108,25115,00106,30113,6658.095.800
2008-10-0100:00:00111,92112,36107,39109,1246.303.000
2008-10-0200:00:00108,01108,79100,00100,1057.477.300
Filtrar o histórico: de / / até / /
<< < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> 


Largura do Site:

 Imagem de Fundo:

Copyright@1998-2024 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters