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 2024-03-28
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2011-08-1100:00:00370,52375,45364,72373,7026.482.900
2011-08-1200:00:00378,07379,64374,23376,9918.879.800
2011-08-1500:00:00379,63384,97378,09383,4116.436.700
2011-08-1600:00:00381,52383,37376,06380,4817.812.500
2011-08-1700:00:00382,31384,52378,00380,4415.733.200
2011-08-1800:00:00370,84372,65361,37366,0530.385.000
2011-08-1900:00:00362,17367,00356,00356,0327.697.100
2011-08-2200:00:00364,51364,88355,09356,4419.091.100
2011-08-2300:00:00360,30373,64357,00373,6023.444.500
2011-08-2400:00:00373,47378,96370,60376,1820.914.300
2011-08-2500:00:00365,08375,45365,00373,7231.098.800
2011-08-2600:00:00371,17383,80370,80383,5822.892.600
2011-08-2900:00:00388,18391,50388,00389,9714.453.300
2011-08-3000:00:00388,25391,84386,21389,9914.908.500
2011-08-3100:00:00390,57392,08381,86384,8318.663.800
2011-09-0100:00:00385,82387,34380,72381,0312.262.500
2011-09-0200:00:00374,74378,00371,83374,0515.676.400
2011-09-0600:00:00367,37380,33366,48379,7418.173.500
2011-09-0700:00:00385,56385,60382,00383,9312.492.000
2011-09-0800:00:00382,40388,61382,31384,1414.839.800
2011-09-0900:00:00383,93386,00375,02377,4820.171.900
2011-09-1200:00:00373,00380,88371,90379,9416.697.300
2011-09-1300:00:00382,14386,21380,25384,6215.734.300
2011-09-1400:00:00387,02392,21385,76389,3019.084.600
2011-09-1500:00:00391,43393,66389,90392,9614.887.800
2011-09-1600:00:00395,54400,50395,03400,5024.915.500
2011-09-1900:00:00397,00413,23395,20411,6329.375.800
2011-09-2000:00:00415,25422,86411,19413,4527.689.900
2011-09-2100:00:00419,64421,59412,00412,1421.612.300
2011-09-2200:00:00401,03409,82396,70401,8234.562.600
2011-09-2300:00:00400,28406,74399,85404,3019.509.900
2011-09-2600:00:00399,86403,98391,30403,1729.015.500
2011-09-2700:00:00408,73409,25398,06399,2622.566.600
2011-09-2800:00:00400,19403,74396,51397,0115.344.200
2011-09-2900:00:00401,92402,21386,21390,5723.253.100
2011-09-3000:00:00387,12388,89381,18381,3219.558.600
2011-10-0300:00:00380,37382,64373,17374,6023.876.300
2011-10-0400:00:00374,57381,80354,24372,5044.035.800
2011-10-0500:00:00367,86379,82360,30378,2528.075.700
2011-10-0600:00:00373,33384,78371,80377,3729.008.700
2011-10-0700:00:00375,78377,74368,49369,8019.123.500
Filtrar o histórico: de / / até / /
<< < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> 


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