|
 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 | | 2004-06-21 | 32,33 | 13.936.200 | 33,50 | 32,12 | 33,12 | 00:00:00 | | 2004-06-22 | 33,00 | 12.875.400 | 33,09 | 32,29 | 32,30 | 00:00:00 | | 2004-06-23 | 33,70 | 13.959.600 | 33,83 | 32,89 | 33,00 | 00:00:00 | | 2004-06-24 | 33,18 | 9.018.400 | 33,70 | 32,98 | 33,51 | 00:00:00 | | 2004-06-25 | 33,70 | 11.551.000 | 33,70 | 33,00 | 33,07 | 00:00:00 | | 2004-06-28 | 32,49 | 18.610.600 | 34,19 | 32,21 | 34,18 | 00:00:00 | | 2004-06-29 | 32,50 | 21.091.200 | 32,99 | 31,41 | 32,07 | 00:00:00 | | 2004-06-30 | 32,54 | 13.323.000 | 32,97 | 31,89 | 32,56 | 00:00:00 | | 2004-07-01 | 32,30 | 12.212.200 | 32,48 | 31,90 | 32,10 | 00:00:00 | | 2004-07-02 | 31,08 | 32.524.400 | 31,18 | 29,73 | 30,48 | 00:00:00 | | 2004-07-06 | 30,95 | 12.463.600 | 31,42 | 30,80 | 31,27 | 00:00:00 | | 2004-07-07 | 30,39 | 14.214.000 | 31,36 | 30,13 | 30,85 | 00:00:00 | | 2004-07-08 | 30,14 | 8.335.000 | 30,68 | 29,95 | 30,13 | 00:00:00 | | 2004-07-09 | 30,03 | 7.459.400 | 30,50 | 30,03 | 30,27 | 00:00:00 | | 2004-07-12 | 29,14 | 18.272.200 | 30,04 | 28,93 | 30,02 | 00:00:00 | | 2004-07-13 | 29,22 | 11.292.000 | 29,60 | 29,02 | 29,25 | 00:00:00 | | 2004-07-14 | 29,58 | 29.850.000 | 29,97 | 28,74 | 28,86 | 00:00:00 | | 2004-07-15 | 32,93 | 63.133.000 | 33,63 | 32,11 | 32,66 | 00:00:00 | | 2004-07-16 | 32,20 | 17.442.200 | 32,92 | 32,12 | 32,80 | 00:00:00 | | 2004-07-19 | 31,97 | 19.041.800 | 32,22 | 31,66 | 32,01 | 00:00:00 | | 2004-07-20 | 32,20 | 11.562.400 | 32,20 | 31,55 | 31,95 | 00:00:00 | | 2004-07-21 | 31,62 | 10.759.200 | 32,71 | 31,34 | 32,42 | 00:00:00 | | 2004-07-22 | 31,68 | 11.932.800 | 31,73 | 31,06 | 31,25 | 00:00:00 | | 2004-07-23 | 30,70 | 9.770.400 | 31,75 | 30,48 | 31,53 | 00:00:00 | | 2004-07-26 | 31,26 | 14.069.000 | 31,45 | 30,78 | 30,85 | 00:00:00 | | 2004-07-27 | 32,43 | 15.178.800 | 32,75 | 31,57 | 31,80 | 00:00:00 | | 2004-07-28 | 32,27 | 10.180.400 | 32,41 | 31,16 | 32,31 | 00:00:00 | | 2004-07-29 | 32,64 | 7.934.200 | 32,82 | 32,13 | 32,47 | 00:00:00 | | 2004-07-30 | 32,34 | 8.679.400 | 33,00 | 32,00 | 32,65 | 00:00:00 | | 2004-08-02 | 31,58 | 13.039.000 | 32,20 | 31,13 | 31,18 | 00:00:00 | | 2004-08-03 | 31,29 | 7.558.200 | 31,72 | 31,15 | 31,45 | 00:00:00 | | 2004-08-04 | 31,79 | 9.874.600 | 32,12 | 31,17 | 31,19 | 00:00:00 | | 2004-08-05 | 31,39 | 8.732.200 | 32,30 | 31,25 | 31,81 | 00:00:00 | | 2004-08-06 | 29,78 | 17.581.800 | 31,10 | 29,70 | 30,90 | 00:00:00 | | 2004-08-09 | 30,30 | 10.387.400 | 30,45 | 29,81 | 29,85 | 00:00:00 | | 2004-08-10 | 31,52 | 12.537.000 | 31,54 | 30,35 | 30,39 | 00:00:00 | | 2004-08-11 | 31,01 | 11.514.000 | 31,13 | 30,26 | 31,10 | 00:00:00 | | 2004-08-12 | 30,37 | 8.078.600 | 30,85 | 30,28 | 30,45 | 00:00:00 | | 2004-08-13 | 30,84 | 11.716.000 | 31,28 | 30,40 | 30,60 | 00:00:00 | | 2004-08-16 | 30,78 | 15.559.800 | 31,72 | 30,64 | 31,00 | 00:00:00 | | 2004-08-17 | 30,87 | 11.536.400 | 31,13 | 30,35 | 30,58 | 00:00:00 | | 2004-08-18 | 31,74 | 13.023.400 | 31,85 | 30,49 | 30,51 | 00:00:00 | | 2004-08-19 | 30,71 | 13.890.000 | 31,86 | 30,36 | 31,51 | 00:00:00 | | 2004-08-20 | 30,80 | 11.313.600 | 30,99 | 30,49 | 30,71 | 00:00:00 | | 2004-08-23 | 31,08 | 9.095.000 | 31,27 | 30,60 | 30,86 | 00:00:00 | | 2004-08-24 | 31,95 | 13.362.000 | 31,95 | 31,19 | 31,26 | 00:00:00 | | 2004-08-25 | 33,05 | 18.057.800 | 33,15 | 31,73 | 31,87 | 00:00:00 | | 2004-08-26 | 34,66 | 34.137.800 | 35,18 | 32,74 | 33,04 | 00:00:00 | | 2004-08-27 | 34,35 | 13.886.200 | 34,76 | 34,00 | 34,68 | 00:00:00 | | 2004-08-30 | 34,12 | 7.790.800 | 34,72 | 33,96 | 34,00 | 00:00:00 | | 2004-08-31 | 34,49 | 13.448.600 | 34,95 | 34,00 | 34,07 | 00:00:00 | | 2004-09-01 | 35,86 | 18.418.800 | 35,99 | 34,19 | 34,30 | 00:00:00 | | 2004-09-02 | 35,66 | 14.511.600 | 35,81 | 34,83 | 35,50 | 00:00:00 | | 2004-09-03 | 35,23 | 10.481.000 | 35,92 | 35,01 | 35,01 | 00:00:00 | | 2004-09-07 | 35,76 | 10.784.200 | 36,19 | 35,23 | 35,40 | 00:00:00 | | 2004-09-08 | 36,35 | 12.268.800 | 36,57 | 35,68 | 35,70 | 00:00:00 | | 2004-09-09 | 35,70 | 16.476.400 | 36,30 | 35,28 | 36,10 | 00:00:00 | | 2004-09-10 | 35,87 | 11.714.800 | 36,23 | 35,46 | 35,66 | 00:00:00 | | 2004-09-13 | 35,59 | 10.070.600 | 36,07 | 35,32 | 35,88 | 00:00:00 | | 2004-09-14 | 35,49 | 9.100.800 | 35,55 | 34,78 | 35,24 | 00:00:00 | | 2004-09-15 | 35,20 | 8.309.600 | 35,48 | 34,80 | 35,36 | 00:00:00 | | 2004-09-16 | 36,35 | 17.925.600 | 36,76 | 35,08 | 35,20 | 00:00:00 | | 2004-09-17 | 37,14 | 17.939.600 | 37,38 | 36,40 | 36,55 | 00:00:00 | | 2004-09-20 | 37,71 | 8.750.000 | 37,98 | 36,87 | 36,88 | 00:00:00 | | 2004-09-21 | 38,01 | 13.809.000 | 38,87 | 37,46 | 37,75 | 00:00:00 | | 2004-09-22 | 36,92 | 14.346.000 | 38,14 | 36,81 | 38,10 | 00:00:00 | | 2004-09-23 | 37,27 | 14.193.000 | 37,50 | 36,93 | 37,04 | 00:00:00 | | 2004-09-24 | 37,29 | 13.196.000 | 38,00 | 37,15 | 37,45 | 00:00:00 | | 2004-09-27 | 37,53 | 14.197.000 | 37,98 | 36,83 | 36,95 | 00:00:00 | | 2004-09-28 | 38,04 | 12.613.800 | 38,29 | 37,45 | 37,46 | 00:00:00 | | 2004-09-29 | 38,68 | 9.768.200 | 38,86 | 37,82 | 37,93 | 00:00:00 | | 2004-09-30 | 38,75 | 15.179.000 | 39,27 | 38,45 | 39,00 | 00:00:00 | | 2004-10-01 | 38,67 | 16.621.600 | 39,19 | 38,58 | 39,12 | 00:00:00 | | 2004-10-04 | 38,79 | 20.503.000 | 39,18 | 38,75 | 39,18 | 00:00:00 | | 2004-10-05 | 39,37 | 14.505.800 | 39,67 | 38,40 | 38,56 | 00:00:00 | | 2004-10-06 | 40,64 | 15.939.400 | 40,76 | 39,47 | 39,50 | 00:00:00 | | 2004-10-07 | 39,62 | 15.219.600 | 40,93 | 39,46 | 40,54 | 00:00:00 | | 2004-10-08 | 39,06 | 12.829.600 | 39,77 | 38,84 | 39,56 | 00:00:00 | | 2004-10-11 | 38,59 | 11.566.800 | 39,06 | 38,20 | 38,80 | 00:00:00 | | 2004-10-12 | 38,29 | 16.435.400 | 38,58 | 37,65 | 38,50 | 00:00:00 | | 2004-10-13 | 39,75 | 41.536.000 | 39,76 | 38,74 | 38,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
