|
 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 | | 2004-02-25 | 22,81 | 9.867.000 | 22,90 | 22,21 | 22,28 | 00:00:00 | | 2004-02-26 | 23,04 | 7.086.000 | 23,18 | 22,80 | 22,88 | 00:00:00 | | 2004-02-27 | 23,92 | 16.744.200 | 24,02 | 22,95 | 22,96 | 00:00:00 | | 2004-03-01 | 24,02 | 11.488.600 | 24,30 | 23,87 | 24,10 | 00:00:00 | | 2004-03-02 | 23,81 | 9.167.400 | 24,10 | 23,77 | 24,00 | 00:00:00 | | 2004-03-03 | 23,92 | 8.040.400 | 24,19 | 23,60 | 23,60 | 00:00:00 | | 2004-03-04 | 25,16 | 23.579.400 | 25,22 | 23,91 | 23,93 | 00:00:00 | | 2004-03-05 | 26,74 | 55.021.400 | 27,49 | 24,90 | 24,95 | 00:00:00 | | 2004-03-08 | 26,00 | 18.674.000 | 26,79 | 25,80 | 26,62 | 00:00:00 | | 2004-03-09 | 27,10 | 22.084.400 | 27,23 | 25,75 | 25,90 | 00:00:00 | | 2004-03-10 | 27,68 | 35.963.000 | 28,14 | 26,94 | 27,04 | 00:00:00 | | 2004-03-11 | 27,15 | 21.280.400 | 28,04 | 27,09 | 27,27 | 00:00:00 | | 2004-03-12 | 27,56 | 11.758.000 | 27,78 | 27,17 | 27,32 | 00:00:00 | | 2004-03-15 | 26,45 | 17.204.200 | 27,35 | 26,26 | 27,03 | 00:00:00 | | 2004-03-16 | 25,82 | 21.622.600 | 26,61 | 25,39 | 26,55 | 00:00:00 | | 2004-03-17 | 26,19 | 14.694.000 | 26,38 | 25,78 | 25,96 | 00:00:00 | | 2004-03-18 | 25,67 | 11.467.200 | 26,06 | 25,59 | 25,94 | 00:00:00 | | 2004-03-19 | 25,86 | 14.592.000 | 26,94 | 25,54 | 25,56 | 00:00:00 | | 2004-03-22 | 25,86 | 14.965.400 | 26,17 | 25,25 | 25,37 | 00:00:00 | | 2004-03-23 | 25,29 | 13.768.400 | 26,00 | 25,22 | 25,88 | 00:00:00 | | 2004-03-24 | 25,50 | 15.293.400 | 25,75 | 25,27 | 25,27 | 00:00:00 | | 2004-03-25 | 26,87 | 20.230.200 | 26,91 | 25,89 | 26,14 | 00:00:00 | | 2004-03-26 | 27,04 | 14.996.200 | 27,36 | 26,91 | 27,00 | 00:00:00 | | 2004-03-29 | 27,91 | 12.526.000 | 27,99 | 27,20 | 27,37 | 00:00:00 | | 2004-03-30 | 27,92 | 12.845.600 | 27,95 | 27,34 | 27,74 | 00:00:00 | | 2004-03-31 | 27,04 | 13.956.200 | 27,98 | 26,95 | 27,92 | 00:00:00 | | 2004-04-01 | 27,11 | 11.369.000 | 27,27 | 26,62 | 26,89 | 00:00:00 | | 2004-04-02 | 27,50 | 9.802.800 | 27,93 | 27,23 | 27,75 | 00:00:00 | | 2004-04-05 | 28,32 | 13.774.000 | 28,37 | 27,44 | 27,48 | 00:00:00 | | 2004-04-06 | 27,83 | 9.214.000 | 28,15 | 27,43 | 27,71 | 00:00:00 | | 2004-04-07 | 27,31 | 9.111.400 | 27,70 | 26,92 | 27,61 | 00:00:00 | | 2004-04-08 | 27,53 | 8.604.200 | 28,00 | 27,20 | 27,88 | 00:00:00 | | 2004-04-12 | 28,04 | 8.233.600 | 28,10 | 27,49 | 27,50 | 00:00:00 | | 2004-04-13 | 26,93 | 15.585.600 | 28,03 | 26,84 | 27,98 | 00:00:00 | | 2004-04-14 | 26,64 | 22.847.600 | 27,07 | 26,31 | 26,74 | 00:00:00 | | 2004-04-15 | 29,30 | 62.908.800 | 29,58 | 28,16 | 28,82 | 00:00:00 | | 2004-04-16 | 29,18 | 14.390.400 | 29,31 | 28,50 | 29,15 | 00:00:00 | | 2004-04-19 | 28,35 | 25.441.200 | 28,75 | 27,83 | 28,12 | 00:00:00 | | 2004-04-20 | 27,73 | 12.661.400 | 28,41 | 27,56 | 28,21 | 00:00:00 | | 2004-04-21 | 27,73 | 11.638.400 | 28,12 | 27,37 | 27,60 | 00:00:00 | | 2004-04-22 | 27,78 | 12.306.600 | 28,18 | 27,11 | 27,56 | 00:00:00 | | 2004-04-23 | 27,70 | 11.279.600 | 28,00 | 27,05 | 27,70 | 00:00:00 | | 2004-04-26 | 27,13 | 8.254.600 | 27,64 | 27,00 | 27,58 | 00:00:00 | | 2004-04-27 | 26,94 | 10.138.000 | 27,44 | 26,69 | 27,24 | 00:00:00 | | 2004-04-28 | 26,45 | 8.256.000 | 27,01 | 26,34 | 26,82 | 00:00:00 | | 2004-04-29 | 26,77 | 16.456.800 | 27,00 | 25,98 | 26,45 | 00:00:00 | | 2004-04-30 | 25,78 | 16.660.800 | 26,96 | 25,49 | 26,71 | 00:00:00 | | 2004-05-03 | 26,07 | 10.629.800 | 26,33 | 25,74 | 26,00 | 00:00:00 | | 2004-05-04 | 26,14 | 9.999.400 | 26,55 | 25,50 | 25,97 | 00:00:00 | | 2004-05-05 | 26,65 | 8.503.800 | 26,75 | 25,96 | 26,20 | 00:00:00 | | 2004-05-06 | 26,58 | 9.412.800 | 26,75 | 25,90 | 26,40 | 00:00:00 | | 2004-05-07 | 26,67 | 14.965.600 | 27,57 | 26,55 | 26,55 | 00:00:00 | | 2004-05-10 | 26,28 | 8.927.800 | 26,60 | 25,94 | 26,27 | 00:00:00 | | 2004-05-11 | 27,14 | 10.899.000 | 27,19 | 26,40 | 26,40 | 00:00:00 | | 2004-05-12 | 27,30 | 8.765.000 | 27,34 | 26,24 | 26,79 | 00:00:00 | | 2004-05-13 | 27,19 | 8.209.000 | 27,72 | 26,90 | 27,10 | 00:00:00 | | 2004-05-14 | 27,06 | 9.207.200 | 27,32 | 26,45 | 27,25 | 00:00:00 | | 2004-05-17 | 26,64 | 10.730.200 | 27,06 | 26,36 | 26,70 | 00:00:00 | | 2004-05-18 | 27,06 | 7.359.400 | 27,29 | 26,80 | 26,97 | 00:00:00 | | 2004-05-19 | 26,47 | 13.414.000 | 27,50 | 26,42 | 27,40 | 00:00:00 | | 2004-05-20 | 26,71 | 7.010.600 | 27,00 | 26,47 | 26,63 | 00:00:00 | | 2004-05-21 | 27,11 | 6.424.800 | 27,20 | 26,73 | 26,90 | 00:00:00 | | 2004-05-24 | 27,34 | 8.414.400 | 27,90 | 27,11 | 27,29 | 00:00:00 | | 2004-05-25 | 28,41 | 11.427.800 | 28,51 | 27,29 | 27,50 | 00:00:00 | | 2004-05-26 | 28,51 | 11.506.000 | 28,78 | 28,00 | 28,33 | 00:00:00 | | 2004-05-27 | 28,17 | 8.427.600 | 28,60 | 27,82 | 28,46 | 00:00:00 | | 2004-05-28 | 28,06 | 5.204.200 | 28,27 | 27,80 | 28,08 | 00:00:00 | | 2004-06-01 | 28,06 | 6.504.800 | 28,20 | 27,61 | 27,79 | 00:00:00 | | 2004-06-02 | 28,92 | 11.382.600 | 29,17 | 27,80 | 28,03 | 00:00:00 | | 2004-06-03 | 28,40 | 8.961.800 | 28,99 | 28,29 | 28,72 | 00:00:00 | | 2004-06-04 | 28,78 | 14.254.000 | 29,25 | 28,51 | 28,56 | 00:00:00 | | 2004-06-07 | 29,81 | 10.567.000 | 29,98 | 28,81 | 29,04 | 00:00:00 | | 2004-06-08 | 30,35 | 14.843.600 | 30,44 | 29,83 | 29,99 | 00:00:00 | | 2004-06-09 | 30,20 | 12.471.600 | 30,71 | 30,00 | 30,09 | 00:00:00 | | 2004-06-10 | 30,74 | 9.199.200 | 30,97 | 30,20 | 30,20 | 00:00:00 | | 2004-06-14 | 30,12 | 8.713.800 | 30,68 | 29,50 | 30,65 | 00:00:00 | | 2004-06-15 | 30,69 | 15.879.800 | 31,14 | 30,26 | 30,54 | 00:00:00 | | 2004-06-16 | 32,74 | 32.487.200 | 33,32 | 30,53 | 30,66 | 00:00:00 | | 2004-06-17 | 32,81 | 19.690.000 | 33,13 | 32,21 | 32,56 | 00:00:00 | | 2004-06-18 | 32,91 | 14.509.000 | 33,41 | 32,43 | 32,66 | 00:00:00 | | 2004-06-21 | 32,33 | 13.936.200 | 33,50 | 32,12 | 33,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
