|
 Apple Inc. - [Ticker: AAPL] |     | | Última Transacción | 179,550 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | --1.39 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 182,800 | Mínimo | 177,700 | | Volumen | 41.498.872 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 166,710 x 400 - 166,720 x 200 | Yield | | | Cierre Anterior | 180,940 | PER | 0,00% | | Apertura | 182,660 | 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 AAPL desde 2000-01-01 hasta 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 16,30 | 5.061.200 | 16,41 | 15,78 | 15,90 | 00:00:00 | | 2002-11-15 | 15,95 | 5.749.800 | 16,24 | 15,76 | 16,23 | 00:00:00 | | 2002-11-18 | 15,65 | 5.877.800 | 16,20 | 15,52 | 16,19 | 00:00:00 | | 2002-11-19 | 15,27 | 7.534.000 | 15,75 | 15,01 | 15,55 | 00:00:00 | | 2002-11-20 | 15,53 | 7.455.000 | 15,70 | 15,25 | 15,30 | 00:00:00 | | 2002-11-21 | 16,35 | 14.945.800 | 16,44 | 15,75 | 15,90 | 00:00:00 | | 2002-11-22 | 16,01 | 8.137.800 | 16,30 | 15,90 | 16,09 | 00:00:00 | | 2002-11-25 | 15,97 | 7.122.400 | 16,14 | 15,71 | 16,03 | 00:00:00 | | 2002-11-26 | 15,41 | 8.580.800 | 15,90 | 15,27 | 15,85 | 00:00:00 | | 2002-11-27 | 15,72 | 10.242.800 | 15,86 | 15,45 | 15,60 | 00:00:00 | | 2002-11-29 | 15,50 | 5.122.600 | 15,88 | 15,41 | 15,79 | 00:00:00 | | 2002-12-02 | 15,18 | 14.240.800 | 16,10 | 15,01 | 15,90 | 00:00:00 | | 2002-12-03 | 15,16 | 8.138.200 | 15,34 | 15,10 | 15,20 | 00:00:00 | | 2002-12-04 | 14,97 | 11.634.200 | 15,19 | 14,50 | 15,18 | 00:00:00 | | 2002-12-05 | 14,63 | 8.692.800 | 15,08 | 14,53 | 15,03 | 00:00:00 | | 2002-12-06 | 14,95 | 8.762.800 | 15,19 | 14,52 | 14,65 | 00:00:00 | | 2002-12-09 | 14,75 | 8.431.600 | 14,95 | 14,67 | 14,94 | 00:00:00 | | 2002-12-10 | 15,28 | 11.021.800 | 15,45 | 14,73 | 14,75 | 00:00:00 | | 2002-12-11 | 15,49 | 9.053.600 | 15,49 | 15,08 | 15,30 | 00:00:00 | | 2002-12-12 | 15,19 | 5.333.600 | 15,55 | 15,01 | 15,51 | 00:00:00 | | 2002-12-13 | 14,79 | 5.885.000 | 15,15 | 14,65 | 15,14 | 00:00:00 | | 2002-12-16 | 14,85 | 8.986.600 | 15,10 | 14,61 | 14,81 | 00:00:00 | | 2002-12-17 | 15,08 | 7.952.200 | 15,19 | 14,66 | 14,85 | 00:00:00 | | 2002-12-18 | 14,57 | 5.382.200 | 14,86 | 14,50 | 14,80 | 00:00:00 | | 2002-12-19 | 14,20 | 12.411.400 | 14,92 | 14,10 | 14,53 | 00:00:00 | | 2002-12-20 | 14,14 | 11.360.600 | 14,56 | 13,78 | 14,29 | 00:00:00 | | 2002-12-23 | 14,49 | 4.493.800 | 14,55 | 14,12 | 14,16 | 00:00:00 | | 2002-12-24 | 14,36 | 1.405.000 | 14,47 | 14,30 | 14,44 | 00:00:00 | | 2002-12-26 | 14,40 | 3.050.800 | 14,81 | 14,28 | 14,42 | 00:00:00 | | 2002-12-27 | 14,06 | 2.858.400 | 14,38 | 14,01 | 14,31 | 00:00:00 | | 2002-12-30 | 14,07 | 5.537.200 | 14,15 | 13,84 | 14,08 | 00:00:00 | | 2002-12-31 | 14,33 | 7.168.800 | 14,36 | 13,95 | 14,00 | 00:00:00 | | 2003-01-02 | 14,80 | 6.479.600 | 14,92 | 14,35 | 14,36 | 00:00:00 | | 2003-01-03 | 14,90 | 5.266.200 | 14,93 | 14,59 | 14,80 | 00:00:00 | | 2003-01-06 | 14,90 | 13.947.600 | 15,38 | 14,88 | 15,03 | 00:00:00 | | 2003-01-07 | 14,85 | 12.226.600 | 15,00 | 14,47 | 14,79 | 00:00:00 | | 2003-01-08 | 14,55 | 8.201.600 | 14,71 | 14,44 | 14,58 | 00:00:00 | | 2003-01-09 | 14,68 | 7.687.600 | 14,92 | 14,50 | 14,62 | 00:00:00 | | 2003-01-10 | 14,72 | 6.253.600 | 14,82 | 14,49 | 14,58 | 00:00:00 | | 2003-01-13 | 14,63 | 6.390.800 | 14,90 | 14,36 | 14,90 | 00:00:00 | | 2003-01-14 | 14,61 | 6.673.600 | 14,82 | 14,49 | 14,69 | 00:00:00 | | 2003-01-15 | 14,43 | 13.254.600 | 14,70 | 14,26 | 14,59 | 00:00:00 | | 2003-01-16 | 14,62 | 19.966.800 | 14,76 | 14,21 | 14,21 | 00:00:00 | | 2003-01-17 | 14,10 | 9.527.200 | 14,56 | 14,08 | 14,56 | 00:00:00 | | 2003-01-21 | 14,02 | 9.052.000 | 14,41 | 14,00 | 14,21 | 00:00:00 | | 2003-01-22 | 13,88 | 7.683.600 | 14,15 | 13,80 | 13,98 | 00:00:00 | | 2003-01-23 | 14,17 | 8.152.000 | 14,36 | 13,95 | 14,05 | 00:00:00 | | 2003-01-24 | 13,80 | 10.909.600 | 14,24 | 13,56 | 14,24 | 00:00:00 | | 2003-01-27 | 14,13 | 13.978.800 | 14,50 | 13,65 | 13,68 | 00:00:00 | | 2003-01-28 | 14,58 | 10.223.400 | 14,69 | 14,16 | 14,24 | 00:00:00 | | 2003-01-29 | 14,93 | 13.323.000 | 15,10 | 14,30 | 14,55 | 00:00:00 | | 2003-01-30 | 14,32 | 14.537.800 | 15,07 | 14,29 | 14,98 | 00:00:00 | | 2003-01-31 | 14,36 | 12.186.600 | 14,55 | 14,05 | 14,19 | 00:00:00 | | 2003-02-03 | 14,66 | 9.456.600 | 14,91 | 14,35 | 14,41 | 00:00:00 | | 2003-02-04 | 14,60 | 11.336.200 | 14,65 | 14,31 | 14,45 | 00:00:00 | | 2003-02-05 | 14,45 | 7.914.800 | 14,93 | 14,44 | 14,71 | 00:00:00 | | 2003-02-06 | 14,43 | 6.398.200 | 14,59 | 14,22 | 14,36 | 00:00:00 | | 2003-02-07 | 14,15 | 9.632.200 | 14,60 | 14,07 | 14,55 | 00:00:00 | | 2003-02-10 | 14,35 | 5.996.000 | 14,57 | 14,06 | 14,26 | 00:00:00 | | 2003-02-11 | 14,35 | 5.885.000 | 14,63 | 14,20 | 14,50 | 00:00:00 | | 2003-02-12 | 14,39 | 8.167.400 | 14,60 | 14,27 | 14,27 | 00:00:00 | | 2003-02-13 | 14,54 | 7.446.200 | 14,64 | 14,24 | 14,41 | 00:00:00 | | 2003-02-14 | 14,67 | 8.689.200 | 14,72 | 14,35 | 14,61 | 00:00:00 | | 2003-02-18 | 15,27 | 10.389.200 | 15,30 | 14,72 | 14,75 | 00:00:00 | | 2003-02-19 | 14,85 | 8.584.600 | 15,15 | 14,68 | 15,07 | 00:00:00 | | 2003-02-20 | 14,77 | 8.012.600 | 14,96 | 14,71 | 14,85 | 00:00:00 | | 2003-02-21 | 15,00 | 5.623.000 | 15,06 | 14,65 | 14,82 | 00:00:00 | | 2003-02-24 | 14,74 | 6.437.600 | 15,03 | 13,80 | 14,86 | 00:00:00 | | 2003-02-25 | 15,02 | 6.737.200 | 15,08 | 14,58 | 14,68 | 00:00:00 | | 2003-02-26 | 14,50 | 7.753.400 | 15,02 | 14,48 | 14,99 | 00:00:00 | | 2003-02-27 | 14,86 | 5.512.200 | 15,00 | 14,51 | 14,57 | 00:00:00 | | 2003-02-28 | 15,01 | 6.967.800 | 15,09 | 14,77 | 14,86 | 00:00:00 | | 2003-03-03 | 14,65 | 7.277.200 | 15,16 | 14,55 | 15,01 | 00:00:00 | | 2003-03-04 | 14,56 | 4.514.800 | 14,81 | 14,44 | 14,74 | 00:00:00 | | 2003-03-05 | 14,62 | 4.524.400 | 14,80 | 14,52 | 14,61 | 00:00:00 | | 2003-03-06 | 14,56 | 3.566.400 | 14,60 | 14,40 | 14,58 | 00:00:00 | | 2003-03-07 | 14,53 | 7.178.000 | 14,71 | 14,31 | 14,47 | 00:00:00 | | 2003-03-10 | 14,37 | 4.806.200 | 14,67 | 14,30 | 14,51 | 00:00:00 | | 2003-03-11 | 14,23 | 5.756.800 | 14,49 | 14,12 | 14,36 | 00:00:00 | | 2003-03-12 | 14,22 | 7.948.600 | 14,39 | 14,06 | 14,17 | 00:00:00 | | 2003-03-13 | 14,72 | 11.980.200 | 14,80 | 14,17 | 14,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
