|
 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 | | 2003-03-13 | 14,72 | 11.980.200 | 14,80 | 14,17 | 14,47 | 00:00:00 | | 2003-03-14 | 14,78 | 5.467.800 | 15,01 | 14,64 | 14,68 | 00:00:00 | | 2003-03-17 | 15,01 | 14.282.600 | 15,07 | 14,71 | 14,89 | 00:00:00 | | 2003-03-18 | 15,00 | 8.213.600 | 15,09 | 14,82 | 15,00 | 00:00:00 | | 2003-03-19 | 14,95 | 5.047.000 | 15,15 | 14,79 | 15,07 | 00:00:00 | | 2003-03-20 | 14,91 | 5.827.800 | 14,99 | 14,60 | 14,93 | 00:00:00 | | 2003-03-21 | 15,00 | 10.641.000 | 15,15 | 14,82 | 15,09 | 00:00:00 | | 2003-03-24 | 14,37 | 5.753.600 | 14,80 | 14,35 | 14,67 | 00:00:00 | | 2003-03-25 | 14,55 | 5.989.200 | 14,83 | 14,37 | 14,41 | 00:00:00 | | 2003-03-26 | 14,41 | 6.369.400 | 14,56 | 14,30 | 14,55 | 00:00:00 | | 2003-03-27 | 14,49 | 4.371.200 | 14,70 | 14,32 | 14,32 | 00:00:00 | | 2003-03-28 | 14,57 | 5.189.400 | 14,62 | 14,37 | 14,40 | 00:00:00 | | 2003-03-31 | 14,14 | 9.166.400 | 14,53 | 14,04 | 14,33 | 00:00:00 | | 2003-04-01 | 14,16 | 5.512.200 | 14,31 | 14,07 | 14,20 | 00:00:00 | | 2003-04-02 | 14,60 | 6.120.400 | 14,69 | 14,27 | 14,36 | 00:00:00 | | 2003-04-03 | 14,46 | 5.204.000 | 14,70 | 14,35 | 14,56 | 00:00:00 | | 2003-04-04 | 14,41 | 5.215.000 | 14,67 | 14,39 | 14,52 | 00:00:00 | | 2003-04-07 | 14,49 | 7.030.800 | 14,95 | 14,41 | 14,85 | 00:00:00 | | 2003-04-08 | 14,45 | 4.604.800 | 14,65 | 14,36 | 14,51 | 00:00:00 | | 2003-04-09 | 14,19 | 5.240.200 | 14,62 | 14,14 | 14,52 | 00:00:00 | | 2003-04-10 | 14,37 | 3.825.000 | 14,39 | 14,20 | 14,20 | 00:00:00 | | 2003-04-11 | 13,20 | 49.739.600 | 14,44 | 12,93 | 14,05 | 00:00:00 | | 2003-04-14 | 13,58 | 17.962.800 | 13,75 | 13,50 | 13,71 | 00:00:00 | | 2003-04-15 | 13,39 | 10.856.000 | 13,60 | 13,30 | 13,59 | 00:00:00 | | 2003-04-16 | 13,24 | 36.292.000 | 13,67 | 12,92 | 12,99 | 00:00:00 | | 2003-04-17 | 13,12 | 22.009.200 | 13,25 | 12,72 | 13,20 | 00:00:00 | | 2003-04-21 | 13,14 | 5.440.000 | 13,19 | 12,98 | 13,13 | 00:00:00 | | 2003-04-22 | 13,51 | 10.734.600 | 13,62 | 13,09 | 13,18 | 00:00:00 | | 2003-04-23 | 13,58 | 7.488.600 | 13,63 | 13,36 | 13,53 | 00:00:00 | | 2003-04-24 | 13,44 | 11.611.000 | 13,61 | 13,00 | 13,52 | 00:00:00 | | 2003-04-25 | 13,35 | 7.332.800 | 13,58 | 13,23 | 13,46 | 00:00:00 | | 2003-04-28 | 13,86 | 22.742.800 | 13,96 | 13,43 | 13,48 | 00:00:00 | | 2003-04-29 | 14,06 | 16.365.600 | 14,16 | 13,58 | 13,98 | 00:00:00 | | 2003-04-30 | 14,22 | 16.363.400 | 14,35 | 13,85 | 13,93 | 00:00:00 | | 2003-05-01 | 14,36 | 12.241.400 | 14,39 | 14,00 | 14,25 | 00:00:00 | | 2003-05-02 | 14,45 | 11.470.800 | 14,59 | 14,34 | 14,46 | 00:00:00 | | 2003-05-05 | 16,09 | 55.561.000 | 16,88 | 14,75 | 14,77 | 00:00:00 | | 2003-05-06 | 17,50 | 54.089.000 | 17,90 | 16,10 | 16,12 | 00:00:00 | | 2003-05-07 | 17,65 | 37.656.400 | 18,24 | 17,11 | 17,33 | 00:00:00 | | 2003-05-08 | 18,00 | 24.562.000 | 18,07 | 17,29 | 17,70 | 00:00:00 | | 2003-05-09 | 18,30 | 21.013.800 | 18,40 | 17,88 | 18,33 | 00:00:00 | | 2003-05-12 | 18,56 | 14.977.600 | 18,74 | 18,13 | 18,15 | 00:00:00 | | 2003-05-13 | 18,67 | 15.957.000 | 18,97 | 17,95 | 18,43 | 00:00:00 | | 2003-05-14 | 18,55 | 12.696.000 | 18,84 | 18,43 | 18,83 | 00:00:00 | | 2003-05-15 | 18,73 | 10.178.400 | 18,85 | 18,47 | 18,60 | 00:00:00 | | 2003-05-16 | 18,80 | 12.201.000 | 19,01 | 18,28 | 18,59 | 00:00:00 | | 2003-05-19 | 18,10 | 15.924.600 | 18,65 | 18,06 | 18,53 | 00:00:00 | | 2003-05-20 | 17,79 | 14.865.000 | 18,16 | 17,60 | 18,10 | 00:00:00 | | 2003-05-21 | 17,85 | 10.893.200 | 18,09 | 17,67 | 17,79 | 00:00:00 | | 2003-05-22 | 18,24 | 6.373.600 | 18,40 | 17,74 | 17,89 | 00:00:00 | | 2003-05-23 | 18,32 | 7.382.800 | 18,46 | 17,96 | 18,21 | 00:00:00 | | 2003-05-27 | 18,88 | 10.361.800 | 18,90 | 17,91 | 17,96 | 00:00:00 | | 2003-05-28 | 18,28 | 12.131.400 | 18,66 | 18,15 | 18,50 | 00:00:00 | | 2003-05-29 | 18,10 | 11.920.200 | 18,50 | 17,90 | 18,29 | 00:00:00 | | 2003-05-30 | 17,95 | 13.669.600 | 18,18 | 17,53 | 18,12 | 00:00:00 | | 2003-06-02 | 17,45 | 14.949.600 | 18,29 | 17,27 | 18,10 | 00:00:00 | | 2003-06-03 | 17,31 | 12.887.800 | 17,67 | 17,02 | 17,44 | 00:00:00 | | 2003-06-04 | 17,60 | 9.685.800 | 17,79 | 17,14 | 17,30 | 00:00:00 | | 2003-06-05 | 17,64 | 7.339.200 | 17,74 | 17,33 | 17,45 | 00:00:00 | | 2003-06-06 | 17,15 | 8.621.000 | 18,04 | 17,14 | 17,74 | 00:00:00 | | 2003-06-09 | 16,79 | 9.284.000 | 17,04 | 16,63 | 16,94 | 00:00:00 | | 2003-06-10 | 17,18 | 6.308.800 | 17,29 | 16,75 | 16,89 | 00:00:00 | | 2003-06-11 | 17,45 | 8.039.800 | 17,51 | 16,81 | 17,15 | 00:00:00 | | 2003-06-12 | 17,77 | 9.021.000 | 17,88 | 17,45 | 17,55 | 00:00:00 | | 2003-06-13 | 17,42 | 6.830.200 | 17,95 | 17,13 | 17,75 | 00:00:00 | | 2003-06-16 | 18,27 | 8.518.800 | 18,27 | 17,45 | 17,60 | 00:00:00 | | 2003-06-17 | 18,19 | 6.338.000 | 18,50 | 17,99 | 18,41 | 00:00:00 | | 2003-06-18 | 19,12 | 16.249.400 | 19,48 | 18,31 | 18,45 | 00:00:00 | | 2003-06-19 | 19,14 | 13.626.000 | 19,61 | 18,77 | 19,36 | 00:00:00 | | 2003-06-20 | 19,20 | 12.733.800 | 19,58 | 18,90 | 19,35 | 00:00:00 | | 2003-06-23 | 19,06 | 10.977.200 | 19,69 | 18,75 | 19,30 | 00:00:00 | | 2003-06-24 | 18,78 | 18.370.800 | 19,67 | 18,72 | 19,47 | 00:00:00 | | 2003-06-25 | 19,09 | 11.779.000 | 19,40 | 18,71 | 18,86 | 00:00:00 | | 2003-06-26 | 19,29 | 5.775.200 | 19,32 | 18,70 | 18,70 | 00:00:00 | | 2003-06-27 | 18,73 | 13.064.000 | 19,31 | 18,48 | 19,30 | 00:00:00 | | 2003-06-30 | 19,06 | 7.934.000 | 19,21 | 18,59 | 18,68 | 00:00:00 | | 2003-07-01 | 19,09 | 6.464.000 | 19,18 | 18,51 | 18,87 | 00:00:00 | | 2003-07-02 | 19,27 | 11.617.800 | 19,40 | 19,02 | 19,03 | 00:00:00 | | 2003-07-03 | 19,13 | 4.920.400 | 19,55 | 18,98 | 19,00 | 00:00:00 | | 2003-07-07 | 19,87 | 10.224.000 | 20,18 | 19,13 | 19,27 | 00:00:00 | | 2003-07-08 | 20,40 | 9.169.200 | 20,50 | 19,49 | 19,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
