|
 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 2023-03-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 20,40 | 9.169.200 | 20,50 | 19,49 | 19,52 | 00:00:00 | | 2003-07-09 | 19,89 | 7.630.200 | 20,45 | 19,89 | 20,21 | 00:00:00 | | 2003-07-10 | 19,58 | 6.104.800 | 19,94 | 19,37 | 19,88 | 00:00:00 | | 2003-07-11 | 19,85 | 4.887.800 | 20,00 | 19,53 | 19,66 | 00:00:00 | | 2003-07-14 | 19,90 | 6.728.800 | 20,40 | 19,87 | 20,01 | 00:00:00 | | 2003-07-15 | 19,61 | 7.380.200 | 20,24 | 19,43 | 20,02 | 00:00:00 | | 2003-07-16 | 19,87 | 8.961.800 | 20,00 | 19,38 | 19,97 | 00:00:00 | | 2003-07-17 | 20,90 | 26.829.000 | 20,95 | 20,13 | 20,19 | 00:00:00 | | 2003-07-18 | 20,86 | 10.672.800 | 21,18 | 20,40 | 20,90 | 00:00:00 | | 2003-07-21 | 20,61 | 6.564.600 | 20,80 | 20,30 | 20,69 | 00:00:00 | | 2003-07-22 | 20,80 | 7.086.600 | 20,96 | 20,50 | 20,87 | 00:00:00 | | 2003-07-23 | 20,79 | 5.108.400 | 20,96 | 20,46 | 20,95 | 00:00:00 | | 2003-07-24 | 20,51 | 8.187.000 | 21,50 | 20,38 | 21,04 | 00:00:00 | | 2003-07-25 | 21,54 | 7.738.800 | 21,57 | 20,40 | 20,41 | 00:00:00 | | 2003-07-28 | 20,99 | 6.084.200 | 21,50 | 20,86 | 21,50 | 00:00:00 | | 2003-07-29 | 20,72 | 7.040.000 | 21,08 | 20,52 | 20,99 | 00:00:00 | | 2003-07-30 | 20,28 | 6.199.800 | 20,90 | 20,17 | 20,77 | 00:00:00 | | 2003-07-31 | 21,08 | 10.766.600 | 21,35 | 20,57 | 20,74 | 00:00:00 | | 2003-08-01 | 20,73 | 5.343.000 | 21,27 | 20,64 | 21,00 | 00:00:00 | | 2003-08-04 | 21,21 | 8.218.400 | 21,50 | 20,28 | 20,53 | 00:00:00 | | 2003-08-05 | 20,38 | 8.908.600 | 21,40 | 20,10 | 21,35 | 00:00:00 | | 2003-08-06 | 19,63 | 8.766.600 | 20,17 | 19,50 | 20,06 | 00:00:00 | | 2003-08-07 | 19,93 | 6.227.800 | 20,09 | 19,42 | 19,73 | 00:00:00 | | 2003-08-08 | 19,64 | 4.916.400 | 20,13 | 19,60 | 20,11 | 00:00:00 | | 2003-08-11 | 19,66 | 4.901.000 | 19,93 | 19,51 | 19,82 | 00:00:00 | | 2003-08-12 | 19,70 | 5.872.800 | 19,80 | 19,46 | 19,76 | 00:00:00 | | 2003-08-13 | 20,18 | 10.146.400 | 20,34 | 19,58 | 19,86 | 00:00:00 | | 2003-08-14 | 19,97 | 6.885.000 | 20,33 | 19,94 | 20,21 | 00:00:00 | | 2003-08-15 | 19,71 | 4.495.200 | 20,07 | 19,66 | 20,02 | 00:00:00 | | 2003-08-18 | 20,34 | 6.884.800 | 20,41 | 19,72 | 19,86 | 00:00:00 | | 2003-08-19 | 20,32 | 4.774.600 | 20,45 | 20,00 | 20,37 | 00:00:00 | | 2003-08-20 | 21,01 | 9.757.600 | 21,27 | 20,14 | 20,18 | 00:00:00 | | 2003-08-21 | 21,68 | 9.118.800 | 21,71 | 20,95 | 21,03 | 00:00:00 | | 2003-08-22 | 20,88 | 8.938.000 | 22,00 | 20,64 | 21,81 | 00:00:00 | | 2003-08-25 | 20,86 | 4.920.800 | 20,91 | 20,49 | 20,78 | 00:00:00 | | 2003-08-26 | 21,05 | 5.891.400 | 21,07 | 20,35 | 20,75 | 00:00:00 | | 2003-08-27 | 21,48 | 8.060.800 | 21,48 | 20,66 | 20,91 | 00:00:00 | | 2003-08-28 | 22,19 | 11.415.200 | 22,22 | 21,33 | 21,33 | 00:00:00 | | 2003-08-29 | 22,61 | 9.398.400 | 22,85 | 22,05 | 22,20 | 00:00:00 | | 2003-09-02 | 22,85 | 8.647.600 | 22,90 | 22,40 | 22,66 | 00:00:00 | | 2003-09-03 | 22,95 | 9.601.000 | 23,32 | 22,76 | 22,80 | 00:00:00 | | 2003-09-04 | 22,83 | 7.135.000 | 23,25 | 22,77 | 23,16 | 00:00:00 | | 2003-09-05 | 22,50 | 8.576.200 | 23,15 | 22,41 | 22,73 | 00:00:00 | | 2003-09-08 | 22,74 | 5.973.000 | 22,79 | 22,47 | 22,48 | 00:00:00 | | 2003-09-09 | 22,37 | 6.441.800 | 22,67 | 22,12 | 22,53 | 00:00:00 | | 2003-09-10 | 22,18 | 8.031.800 | 22,61 | 22,11 | 22,25 | 00:00:00 | | 2003-09-11 | 22,56 | 7.631.600 | 22,79 | 22,10 | 22,25 | 00:00:00 | | 2003-09-12 | 23,10 | 6.428.200 | 23,14 | 22,31 | 22,51 | 00:00:00 | | 2003-09-15 | 22,21 | 8.101.600 | 22,90 | 22,12 | 22,81 | 00:00:00 | | 2003-09-16 | 22,36 | 9.607.400 | 22,69 | 22,20 | 22,21 | 00:00:00 | | 2003-09-17 | 22,12 | 10.335.600 | 22,38 | 21,85 | 22,37 | 00:00:00 | | 2003-09-18 | 22,88 | 9.032.400 | 22,99 | 21,95 | 22,10 | 00:00:00 | | 2003-09-19 | 22,58 | 7.355.600 | 23,05 | 22,43 | 22,88 | 00:00:00 | | 2003-09-22 | 22,08 | 6.422.200 | 22,50 | 21,92 | 22,18 | 00:00:00 | | 2003-09-23 | 22,43 | 4.730.400 | 22,46 | 21,88 | 22,02 | 00:00:00 | | 2003-09-24 | 21,32 | 10.760.200 | 22,31 | 21,08 | 22,21 | 00:00:00 | | 2003-09-25 | 20,43 | 20.513.600 | 21,37 | 20,25 | 21,34 | 00:00:00 | | 2003-09-26 | 20,69 | 12.401.800 | 21,70 | 20,15 | 20,30 | 00:00:00 | | 2003-09-29 | 21,30 | 13.060.800 | 21,67 | 20,65 | 21,49 | 00:00:00 | | 2003-09-30 | 20,72 | 10.193.800 | 21,22 | 20,44 | 21,09 | 00:00:00 | | 2003-10-01 | 20,79 | 8.432.600 | 21,10 | 20,19 | 20,71 | 00:00:00 | | 2003-10-02 | 20,57 | 7.287.800 | 20,80 | 20,28 | 20,80 | 00:00:00 | | 2003-10-03 | 21,69 | 10.700.000 | 21,86 | 20,88 | 20,99 | 00:00:00 | | 2003-10-06 | 22,29 | 9.583.200 | 22,33 | 21,58 | 21,67 | 00:00:00 | | 2003-10-07 | 23,22 | 14.934.800 | 23,41 | 21,91 | 22,05 | 00:00:00 | | 2003-10-08 | 23,06 | 15.309.600 | 23,54 | 22,73 | 23,25 | 00:00:00 | | 2003-10-09 | 23,45 | 12.419.600 | 23,67 | 22,79 | 23,30 | 00:00:00 | | 2003-10-10 | 23,68 | 6.244.200 | 23,81 | 23,37 | 23,50 | 00:00:00 | | 2003-10-13 | 24,35 | 9.995.200 | 24,41 | 23,72 | 23,73 | 00:00:00 | | 2003-10-14 | 24,55 | 9.836.400 | 24,74 | 24,19 | 24,32 | 00:00:00 | | 2003-10-15 | 24,82 | 21.789.400 | 25,01 | 24,58 | 24,85 | 00:00:00 | | 2003-10-16 | 23,25 | 34.845.800 | 23,84 | 22,41 | 23,80 | 00:00:00 | | 2003-10-17 | 22,75 | 12.850.400 | 23,49 | 22,43 | 23,38 | 00:00:00 | | 2003-10-20 | 23,22 | 9.969.000 | 23,34 | 22,38 | 22,60 | 00:00:00 | | 2003-10-21 | 23,18 | 6.302.200 | 23,40 | 22,75 | 23,31 | 00:00:00 | | 2003-10-22 | 22,76 | 5.771.400 | 23,20 | 22,68 | 22,94 | 00:00:00 | | 2003-10-23 | 22,99 | 5.900.400 | 23,15 | 22,59 | 22,73 | 00:00:00 | | 2003-10-24 | 22,60 | 7.852.000 | 22,85 | 22,23 | 22,56 | 00:00:00 | | 2003-10-27 | 22,60 | 5.786.200 | 22,89 | 22,49 | 22,75 | 00:00:00 | | 2003-10-28 | 23,72 | 8.989.800 | 23,77 | 22,40 | 22,56 | 00:00:00 | | 2003-10-29 | 23,69 | 9.538.600 | 23,90 | 23,34 | 23,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
