|
 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 2023-03-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 78,94 | 18.730.600 | 79,35 | 77,50 | 78,93 | 00:00:00 | | 2005-02-08 | 80,90 | 31.786.400 | 81,38 | 78,79 | 79,07 | 00:00:00 | | 2005-02-09 | 78,74 | 42.552.000 | 81,99 | 78,10 | 81,04 | 00:00:00 | | 2005-02-10 | 78,36 | 39.036.400 | 79,28 | 76,66 | 78,72 | 00:00:00 | | 2005-02-11 | 81,21 | 42.894.800 | 81,76 | 78,94 | 79,86 | 00:00:00 | | 2005-02-14 | 84,63 | 45.409.400 | 84,79 | 82,05 | 82,73 | 00:00:00 | | 2005-02-15 | 88,41 | 82.579.200 | 89,08 | 86,00 | 86,66 | 00:00:00 | | 2005-02-16 | 90,13 | 58.544.400 | 90,20 | 87,35 | 88,15 | 00:00:00 | | 2005-02-17 | 87,81 | 54.231.200 | 90,88 | 87,45 | 90,65 | 00:00:00 | | 2005-02-18 | 86,81 | 41.544.800 | 87,86 | 86,25 | 87,74 | 00:00:00 | | 2005-02-22 | 85,29 | 43.546.200 | 88,30 | 85,29 | 86,30 | 00:00:00 | | 2005-02-23 | 88,23 | 48.042.200 | 88,45 | 85,55 | 86,72 | 00:00:00 | | 2005-02-24 | 88,93 | 54.251.000 | 89,31 | 87,73 | 88,48 | 00:00:00 | | 2005-02-25 | 88,99 | 32.696.800 | 89,91 | 88,19 | 89,62 | 00:00:00 | | 2005-02-28 | 44,86 | 23.271.800 | 45,14 | 43,96 | 44,68 | 00:00:00 | | 2005-03-01 | 44,50 | 16.721.000 | 45,11 | 44,16 | 44,99 | 00:00:00 | | 2005-03-02 | 44,12 | 16.362.900 | 44,89 | 44,08 | 44,25 | 00:00:00 | | 2005-03-03 | 41,79 | 50.416.200 | 44,41 | 41,22 | 44,37 | 00:00:00 | | 2005-03-04 | 42,81 | 27.022.100 | 43,01 | 41,85 | 42,76 | 00:00:00 | | 2005-03-07 | 42,75 | 16.094.000 | 43,25 | 42,35 | 42,80 | 00:00:00 | | 2005-03-08 | 40,53 | 36.480.400 | 42,16 | 40,10 | 41,90 | 00:00:00 | | 2005-03-09 | 39,35 | 47.230.900 | 40,28 | 38,83 | 39,64 | 00:00:00 | | 2005-03-10 | 39,83 | 27.753.900 | 40,26 | 39,10 | 39,53 | 00:00:00 | | 2005-03-11 | 40,27 | 22.601.100 | 40,59 | 39,80 | 40,21 | 00:00:00 | | 2005-03-14 | 40,32 | 21.620.900 | 40,79 | 39,52 | 40,52 | 00:00:00 | | 2005-03-15 | 40,96 | 18.164.600 | 41,14 | 40,25 | 40,64 | 00:00:00 | | 2005-03-16 | 41,18 | 24.921.900 | 42,31 | 40,78 | 41,21 | 00:00:00 | | 2005-03-17 | 42,25 | 28.640.000 | 42,88 | 41,32 | 41,53 | 00:00:00 | | 2005-03-18 | 42,96 | 33.576.800 | 43,44 | 42,50 | 43,33 | 00:00:00 | | 2005-03-21 | 43,70 | 19.326.000 | 43,97 | 42,86 | 43,29 | 00:00:00 | | 2005-03-22 | 42,83 | 19.693.400 | 43,96 | 42,68 | 43,71 | 00:00:00 | | 2005-03-23 | 42,55 | 21.779.400 | 43,40 | 42,02 | 42,45 | 00:00:00 | | 2005-03-24 | 42,50 | 12.596.600 | 43,00 | 42,50 | 42,91 | 00:00:00 | | 2005-03-28 | 42,53 | 9.836.100 | 42,96 | 42,47 | 42,75 | 00:00:00 | | 2005-03-29 | 41,75 | 16.477.000 | 42,83 | 41,50 | 42,56 | 00:00:00 | | 2005-03-30 | 42,80 | 14.105.700 | 42,80 | 41,82 | 42,07 | 00:00:00 | | 2005-03-31 | 41,67 | 22.719.100 | 42,52 | 41,59 | 42,45 | 00:00:00 | | 2005-04-01 | 40,89 | 22.903.000 | 42,18 | 40,57 | 42,09 | 00:00:00 | | 2005-04-04 | 41,09 | 20.714.800 | 41,31 | 40,16 | 40,99 | 00:00:00 | | 2005-04-05 | 41,89 | 19.865.700 | 42,24 | 41,09 | 41,22 | 00:00:00 | | 2005-04-06 | 42,33 | 14.815.200 | 42,81 | 42,15 | 42,40 | 00:00:00 | | 2005-04-07 | 43,56 | 18.106.700 | 43,75 | 42,25 | 42,33 | 00:00:00 | | 2005-04-08 | 43,74 | 23.212.500 | 44,45 | 43,54 | 43,70 | 00:00:00 | | 2005-04-11 | 41,92 | 29.345.100 | 44,25 | 41,91 | 44,15 | 00:00:00 | | 2005-04-12 | 42,66 | 35.037.900 | 43,19 | 42,01 | 42,49 | 00:00:00 | | 2005-04-13 | 41,04 | 48.998.100 | 42,99 | 40,39 | 42,95 | 00:00:00 | | 2005-04-14 | 37,26 | 98.328.300 | 39,56 | 36,84 | 38,81 | 00:00:00 | | 2005-04-15 | 35,35 | 61.717.400 | 37,25 | 35,28 | 36,62 | 00:00:00 | | 2005-04-18 | 35,62 | 47.399.200 | 36,30 | 34,00 | 35,00 | 00:00:00 | | 2005-04-19 | 37,09 | 38.630.100 | 37,44 | 35,87 | 36,60 | 00:00:00 | | 2005-04-20 | 35,51 | 33.754.700 | 37,74 | 35,44 | 37,66 | 00:00:00 | | 2005-04-21 | 37,18 | 27.128.300 | 37,21 | 35,90 | 36,40 | 00:00:00 | | 2005-04-22 | 35,50 | 29.968.900 | 37,00 | 34,90 | 36,84 | 00:00:00 | | 2005-04-25 | 36,98 | 26.659.300 | 37,02 | 36,11 | 36,49 | 00:00:00 | | 2005-04-26 | 36,19 | 28.946.700 | 37,51 | 36,12 | 36,78 | 00:00:00 | | 2005-04-27 | 35,95 | 21.924.600 | 36,36 | 35,51 | 35,89 | 00:00:00 | | 2005-04-28 | 35,54 | 20.539.500 | 36,34 | 35,24 | 36,29 | 00:00:00 | | 2005-04-29 | 36,06 | 23.986.800 | 36,23 | 35,22 | 36,15 | 00:00:00 | | 2005-05-02 | 36,43 | 16.640.000 | 36,65 | 36,02 | 36,21 | 00:00:00 | | 2005-05-03 | 36,21 | 17.740.700 | 36,74 | 36,03 | 36,40 | 00:00:00 | | 2005-05-04 | 37,15 | 16.006.300 | 37,20 | 36,10 | 36,11 | 00:00:00 | | 2005-05-05 | 36,68 | 13.834.500 | 37,27 | 36,47 | 37,25 | 00:00:00 | | 2005-05-06 | 37,24 | 11.651.700 | 37,33 | 36,79 | 36,89 | 00:00:00 | | 2005-05-09 | 36,97 | 12.703.400 | 37,45 | 36,75 | 37,28 | 00:00:00 | | 2005-05-10 | 36,42 | 15.723.700 | 37,25 | 36,33 | 36,75 | 00:00:00 | | 2005-05-11 | 35,61 | 72.927.900 | 35,67 | 33,11 | 35,20 | 00:00:00 | | 2005-05-12 | 34,13 | 34.651.500 | 35,59 | 34,00 | 35,42 | 00:00:00 | | 2005-05-13 | 34,77 | 25.096.900 | 35,23 | 34,07 | 34,20 | 00:00:00 | | 2005-05-16 | 35,55 | 16.939.100 | 35,70 | 34,53 | 34,56 | 00:00:00 | | 2005-05-17 | 35,36 | 21.012.300 | 35,46 | 34,54 | 35,14 | 00:00:00 | | 2005-05-18 | 35,84 | 22.740.100 | 37,56 | 34,99 | 35,45 | 00:00:00 | | 2005-05-19 | 37,55 | 28.327.200 | 37,68 | 35,78 | 35,78 | 00:00:00 | | 2005-05-20 | 37,55 | 16.166.100 | 37,65 | 37,19 | 37,25 | 00:00:00 | | 2005-05-23 | 39,76 | 37.234.800 | 39,90 | 37,85 | 37,85 | 00:00:00 | | 2005-05-24 | 39,70 | 21.195.000 | 39,99 | 39,03 | 39,45 | 00:00:00 | | 2005-05-25 | 39,78 | 14.143.100 | 39,95 | 39,32 | 39,50 | 00:00:00 | | 2005-05-26 | 40,74 | 18.768.600 | 40,94 | 39,94 | 39,94 | 00:00:00 | | 2005-05-27 | 40,56 | 11.286.000 | 40,79 | 40,01 | 40,64 | 00:00:00 | | 2005-05-31 | 39,76 | 14.435.900 | 40,74 | 39,58 | 40,66 | 00:00:00 | | 2005-06-01 | 40,30 | 16.207.600 | 40,76 | 39,86 | 39,89 | 00:00:00 | | 2005-06-02 | 40,04 | 13.356.200 | 40,32 | 39,60 | 40,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
