|
 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 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 39,75 | 41.536.000 | 39,76 | 38,74 | 38,87 | 00:00:00 | | 2004-10-14 | 44,98 | 98.872.400 | 45,75 | 42,55 | 43,19 | 00:00:00 | | 2004-10-15 | 45,50 | 36.826.000 | 45,61 | 44,19 | 44,88 | 00:00:00 | | 2004-10-18 | 47,75 | 42.884.000 | 47,75 | 44,70 | 44,70 | 00:00:00 | | 2004-10-19 | 47,42 | 28.642.600 | 48,35 | 47,31 | 48,10 | 00:00:00 | | 2004-10-20 | 47,47 | 21.611.000 | 47,60 | 46,65 | 47,18 | 00:00:00 | | 2004-10-21 | 47,94 | 25.875.200 | 48,13 | 47,36 | 47,48 | 00:00:00 | | 2004-10-22 | 47,41 | 17.252.400 | 47,67 | 47,02 | 47,54 | 00:00:00 | | 2004-10-25 | 47,55 | 14.023.000 | 47,84 | 47,07 | 47,20 | 00:00:00 | | 2004-10-26 | 47,97 | 21.227.200 | 48,05 | 46,97 | 47,45 | 00:00:00 | | 2004-10-27 | 50,30 | 42.624.800 | 50,62 | 48,17 | 48,51 | 00:00:00 | | 2004-10-28 | 52,19 | 30.866.600 | 52,22 | 49,50 | 49,98 | 00:00:00 | | 2004-10-29 | 52,40 | 28.936.400 | 53,20 | 51,80 | 51,84 | 00:00:00 | | 2004-11-01 | 52,45 | 21.501.800 | 53,26 | 52,04 | 52,50 | 00:00:00 | | 2004-11-02 | 53,50 | 26.071.000 | 54,08 | 52,40 | 52,40 | 00:00:00 | | 2004-11-03 | 55,31 | 43.006.200 | 56,11 | 53,99 | 54,37 | 00:00:00 | | 2004-11-04 | 54,45 | 33.165.200 | 55,55 | 54,37 | 55,03 | 00:00:00 | | 2004-11-05 | 54,72 | 43.037.400 | 55,00 | 52,04 | 54,86 | 00:00:00 | | 2004-11-08 | 54,38 | 18.818.600 | 55,45 | 53,86 | 54,27 | 00:00:00 | | 2004-11-09 | 54,05 | 16.991.600 | 54,55 | 53,38 | 54,23 | 00:00:00 | | 2004-11-10 | 54,75 | 18.167.000 | 55,39 | 53,91 | 53,95 | 00:00:00 | | 2004-11-11 | 55,30 | 14.546.400 | 55,43 | 54,23 | 54,95 | 00:00:00 | | 2004-11-12 | 55,50 | 14.132.200 | 55,69 | 54,84 | 55,01 | 00:00:00 | | 2004-11-15 | 55,24 | 13.430.200 | 55,46 | 54,34 | 55,20 | 00:00:00 | | 2004-11-16 | 54,94 | 10.539.400 | 55,20 | 54,48 | 55,16 | 00:00:00 | | 2004-11-17 | 54,90 | 14.205.400 | 55,45 | 54,22 | 55,19 | 00:00:00 | | 2004-11-18 | 55,39 | 16.398.200 | 55,45 | 54,29 | 54,30 | 00:00:00 | | 2004-11-19 | 55,17 | 27.331.400 | 56,91 | 54,50 | 55,49 | 00:00:00 | | 2004-11-22 | 61,35 | 91.721.800 | 64,00 | 57,90 | 61,80 | 00:00:00 | | 2004-11-23 | 61,27 | 32.551.800 | 62,45 | 61,05 | 62,30 | 00:00:00 | | 2004-11-24 | 64,05 | 49.671.000 | 65,20 | 61,55 | 61,69 | 00:00:00 | | 2004-11-26 | 64,55 | 19.648.000 | 65,76 | 64,34 | 65,35 | 00:00:00 | | 2004-11-29 | 68,44 | 61.175.600 | 69,57 | 67,41 | 68,95 | 00:00:00 | | 2004-11-30 | 67,05 | 36.732.800 | 68,79 | 67,05 | 68,79 | 00:00:00 | | 2004-12-01 | 67,79 | 28.591.200 | 67,95 | 66,27 | 67,79 | 00:00:00 | | 2004-12-02 | 65,21 | 35.265.800 | 66,90 | 64,66 | 66,13 | 00:00:00 | | 2004-12-03 | 62,68 | 44.244.600 | 65,00 | 61,75 | 64,53 | 00:00:00 | | 2004-12-06 | 65,78 | 44.568.600 | 66,24 | 62,95 | 64,25 | 00:00:00 | | 2004-12-07 | 62,89 | 37.746.400 | 66,73 | 62,56 | 65,93 | 00:00:00 | | 2004-12-08 | 63,28 | 24.710.800 | 64,43 | 62,05 | 63,08 | 00:00:00 | | 2004-12-09 | 63,99 | 26.482.200 | 64,40 | 62,07 | 62,81 | 00:00:00 | | 2004-12-10 | 65,15 | 27.706.200 | 66,05 | 64,70 | 65,03 | 00:00:00 | | 2004-12-13 | 64,91 | 14.108.600 | 65,90 | 64,60 | 65,62 | 00:00:00 | | 2004-12-14 | 65,29 | 14.847.200 | 65,88 | 65,02 | 65,40 | 00:00:00 | | 2004-12-15 | 65,26 | 14.227.200 | 65,46 | 64,66 | 65,24 | 00:00:00 | | 2004-12-16 | 66,60 | 40.218.400 | 67,50 | 66,05 | 66,15 | 00:00:00 | | 2004-12-17 | 64,99 | 27.982.000 | 67,04 | 64,90 | 66,84 | 00:00:00 | | 2004-12-20 | 62,72 | 41.718.800 | 66,00 | 61,76 | 65,47 | 00:00:00 | | 2004-12-21 | 63,69 | 38.014.800 | 63,77 | 61,60 | 63,56 | 00:00:00 | | 2004-12-22 | 63,75 | 20.208.200 | 64,36 | 63,40 | 63,66 | 00:00:00 | | 2004-12-23 | 64,01 | 8.783.200 | 64,25 | 63,60 | 63,75 | 00:00:00 | | 2004-12-27 | 63,16 | 19.981.800 | 65,15 | 62,88 | 64,80 | 00:00:00 | | 2004-12-28 | 64,18 | 21.848.400 | 64,25 | 62,05 | 63,30 | 00:00:00 | | 2004-12-29 | 64,44 | 16.055.800 | 64,98 | 63,57 | 63,81 | 00:00:00 | | 2004-12-30 | 64,80 | 12.333.600 | 65,03 | 64,22 | 64,81 | 00:00:00 | | 2004-12-31 | 64,40 | 9.949.600 | 65,00 | 64,03 | 64,89 | 00:00:00 | | 2005-01-03 | 63,29 | 24.714.000 | 65,11 | 62,60 | 64,78 | 00:00:00 | | 2005-01-04 | 63,94 | 39.171.800 | 65,47 | 62,97 | 63,79 | 00:00:00 | | 2005-01-05 | 64,50 | 24.301.200 | 65,25 | 64,05 | 64,46 | 00:00:00 | | 2005-01-06 | 64,55 | 25.198.400 | 64,91 | 63,33 | 64,67 | 00:00:00 | | 2005-01-07 | 69,25 | 79.551.800 | 69,63 | 64,75 | 65,00 | 00:00:00 | | 2005-01-10 | 68,96 | 61.618.200 | 70,70 | 67,88 | 69,83 | 00:00:00 | | 2005-01-11 | 64,56 | 93.272.400 | 69,15 | 64,14 | 68,25 | 00:00:00 | | 2005-01-12 | 65,46 | 68.560.800 | 65,90 | 63,30 | 65,45 | 00:00:00 | | 2005-01-13 | 69,80 | 113.025.600 | 74,42 | 69,73 | 73,71 | 00:00:00 | | 2005-01-14 | 70,20 | 63.240.800 | 71,72 | 69,19 | 70,25 | 00:00:00 | | 2005-01-18 | 70,65 | 35.945.000 | 70,70 | 67,75 | 69,85 | 00:00:00 | | 2005-01-19 | 69,88 | 26.853.400 | 71,46 | 69,75 | 70,49 | 00:00:00 | | 2005-01-20 | 70,46 | 32.675.800 | 71,27 | 69,47 | 69,65 | 00:00:00 | | 2005-01-21 | 70,49 | 32.547.600 | 71,60 | 70,00 | 71,31 | 00:00:00 | | 2005-01-24 | 70,76 | 30.058.200 | 71,78 | 70,55 | 70,98 | 00:00:00 | | 2005-01-25 | 72,05 | 34.615.400 | 72,84 | 70,94 | 71,37 | 00:00:00 | | 2005-01-26 | 72,25 | 26.410.600 | 72,75 | 71,22 | 72,66 | 00:00:00 | | 2005-01-27 | 72,64 | 17.722.400 | 72,92 | 71,55 | 72,16 | 00:00:00 | | 2005-01-28 | 73,98 | 28.629.000 | 73,98 | 72,44 | 72,62 | 00:00:00 | | 2005-01-31 | 76,90 | 60.039.200 | 77,89 | 74,51 | 74,58 | 00:00:00 | | 2005-02-01 | 77,53 | 24.228.400 | 77,77 | 76,58 | 77,05 | 00:00:00 | | 2005-02-02 | 79,63 | 36.430.800 | 79,91 | 77,69 | 77,95 | 00:00:00 | | 2005-02-03 | 77,81 | 26.130.400 | 79,43 | 77,33 | 79,10 | 00:00:00 | | 2005-02-04 | 78,84 | 20.127.000 | 78,93 | 77,53 | 77,87 | 00:00:00 | | 2005-02-07 | 78,94 | 18.730.600 | 79,35 | 77,50 | 78,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
