|
 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 | | 2005-06-02 | 40,04 | 13.356.200 | 40,32 | 39,60 | 40,05 | 00:00:00 | | 2005-06-03 | 38,24 | 34.173.900 | 38,58 | 37,77 | 38,16 | 00:00:00 | | 2005-06-06 | 37,92 | 28.998.800 | 38,63 | 37,56 | 38,33 | 00:00:00 | | 2005-06-07 | 36,54 | 26.616.600 | 37,73 | 36,45 | 37,60 | 00:00:00 | | 2005-06-08 | 36,92 | 14.428.800 | 37,25 | 36,57 | 36,63 | 00:00:00 | | 2005-06-09 | 37,65 | 13.937.700 | 37,94 | 36,82 | 37,00 | 00:00:00 | | 2005-06-10 | 35,81 | 24.247.600 | 37,40 | 35,52 | 37,40 | 00:00:00 | | 2005-06-13 | 35,90 | 15.563.300 | 36,61 | 35,82 | 35,89 | 00:00:00 | | 2005-06-14 | 36,00 | 12.423.100 | 36,15 | 35,75 | 35,92 | 00:00:00 | | 2005-06-15 | 37,13 | 20.119.400 | 37,30 | 36,30 | 36,87 | 00:00:00 | | 2005-06-16 | 37,98 | 19.559.800 | 38,08 | 36,82 | 37,19 | 00:00:00 | | 2005-06-17 | 38,31 | 21.290.200 | 38,54 | 37,83 | 38,47 | 00:00:00 | | 2005-06-20 | 37,61 | 11.561.300 | 38,09 | 37,45 | 37,85 | 00:00:00 | | 2005-06-21 | 37,86 | 13.233.100 | 38,19 | 37,38 | 37,72 | 00:00:00 | | 2005-06-22 | 38,55 | 15.175.900 | 38,60 | 38,14 | 38,26 | 00:00:00 | | 2005-06-23 | 38,89 | 24.080.500 | 39,78 | 38,65 | 38,83 | 00:00:00 | | 2005-06-24 | 37,76 | 14.668.200 | 39,12 | 37,68 | 39,09 | 00:00:00 | | 2005-06-27 | 37,10 | 21.434.700 | 38,10 | 36,68 | 36,84 | 00:00:00 | | 2005-06-28 | 37,31 | 12.510.700 | 37,59 | 37,17 | 37,49 | 00:00:00 | | 2005-06-29 | 36,37 | 16.012.800 | 37,29 | 36,12 | 37,23 | 00:00:00 | | 2005-06-30 | 36,81 | 14.942.500 | 37,16 | 36,31 | 36,61 | 00:00:00 | | 2005-07-01 | 36,50 | 8.928.600 | 36,97 | 36,29 | 36,83 | 00:00:00 | | 2005-07-05 | 37,98 | 16.223.900 | 38,15 | 36,50 | 36,55 | 00:00:00 | | 2005-07-06 | 37,39 | 14.093.800 | 38,16 | 37,20 | 37,71 | 00:00:00 | | 2005-07-07 | 37,63 | 13.704.400 | 37,76 | 36,80 | 36,81 | 00:00:00 | | 2005-07-08 | 38,25 | 10.383.400 | 38,28 | 37,47 | 37,87 | 00:00:00 | | 2005-07-11 | 38,10 | 13.885.300 | 38,65 | 37,78 | 38,37 | 00:00:00 | | 2005-07-12 | 38,24 | 13.822.800 | 38,40 | 37,91 | 38,23 | 00:00:00 | | 2005-07-13 | 38,35 | 24.458.400 | 38,50 | 37,90 | 38,29 | 00:00:00 | | 2005-07-14 | 40,75 | 74.859.300 | 42,01 | 40,23 | 40,79 | 00:00:00 | | 2005-07-15 | 41,55 | 24.560.100 | 41,57 | 40,46 | 40,97 | 00:00:00 | | 2005-07-18 | 41,49 | 20.939.200 | 42,10 | 41,37 | 41,41 | 00:00:00 | | 2005-07-19 | 43,19 | 23.966.500 | 43,23 | 41,07 | 41,52 | 00:00:00 | | 2005-07-20 | 43,63 | 16.192.700 | 43,80 | 42,65 | 42,86 | 00:00:00 | | 2005-07-21 | 43,29 | 14.438.000 | 44,04 | 42,90 | 43,70 | 00:00:00 | | 2005-07-22 | 44,00 | 10.753.800 | 44,00 | 43,39 | 43,44 | 00:00:00 | | 2005-07-25 | 43,81 | 10.522.400 | 44,28 | 43,73 | 43,99 | 00:00:00 | | 2005-07-26 | 43,63 | 9.592.600 | 44,11 | 43,36 | 44,01 | 00:00:00 | | 2005-07-27 | 43,99 | 10.133.900 | 44,07 | 42,67 | 43,83 | 00:00:00 | | 2005-07-28 | 43,80 | 8.975.400 | 44,00 | 43,30 | 43,85 | 00:00:00 | | 2005-07-29 | 42,65 | 20.074.300 | 44,38 | 42,26 | 43,56 | 00:00:00 | | 2005-08-01 | 42,75 | 11.223.200 | 43,08 | 42,08 | 42,57 | 00:00:00 | | 2005-08-02 | 43,19 | 10.602.700 | 43,50 | 42,61 | 42,89 | 00:00:00 | | 2005-08-03 | 43,22 | 9.225.800 | 43,31 | 42,77 | 43,19 | 00:00:00 | | 2005-08-04 | 42,71 | 9.618.000 | 43,00 | 42,29 | 42,89 | 00:00:00 | | 2005-08-05 | 42,99 | 8.640.400 | 43,36 | 42,02 | 42,49 | 00:00:00 | | 2005-08-08 | 42,65 | 6.299.400 | 43,25 | 42,61 | 43,00 | 00:00:00 | | 2005-08-09 | 43,82 | 13.601.400 | 43,89 | 42,91 | 42,93 | 00:00:00 | | 2005-08-10 | 43,38 | 12.890.900 | 44,39 | 43,31 | 44,00 | 00:00:00 | | 2005-08-11 | 44,00 | 9.713.700 | 44,12 | 43,25 | 43,39 | 00:00:00 | | 2005-08-12 | 46,10 | 32.715.600 | 46,22 | 43,36 | 43,46 | 00:00:00 | | 2005-08-15 | 47,68 | 38.811.700 | 48,33 | 46,45 | 46,48 | 00:00:00 | | 2005-08-16 | 46,25 | 19.200.800 | 47,50 | 46,21 | 47,39 | 00:00:00 | | 2005-08-17 | 47,15 | 17.847.300 | 47,44 | 46,37 | 46,40 | 00:00:00 | | 2005-08-18 | 46,30 | 15.805.700 | 47,00 | 45,75 | 46,91 | 00:00:00 | | 2005-08-19 | 45,83 | 13.448.900 | 46,70 | 45,77 | 46,28 | 00:00:00 | | 2005-08-22 | 45,87 | 13.847.600 | 46,75 | 45,26 | 46,15 | 00:00:00 | | 2005-08-23 | 45,74 | 10.557.300 | 46,10 | 45,32 | 45,85 | 00:00:00 | | 2005-08-24 | 45,77 | 20.431.100 | 47,12 | 45,59 | 45,60 | 00:00:00 | | 2005-08-25 | 46,06 | 9.866.200 | 46,49 | 45,81 | 46,12 | 00:00:00 | | 2005-08-26 | 45,74 | 9.323.500 | 46,34 | 45,36 | 46,12 | 00:00:00 | | 2005-08-29 | 45,84 | 9.153.400 | 46,03 | 45,26 | 45,27 | 00:00:00 | | 2005-08-30 | 46,57 | 18.527.200 | 46,79 | 45,92 | 45,99 | 00:00:00 | | 2005-08-31 | 46,89 | 14.391.300 | 47,03 | 46,27 | 46,86 | 00:00:00 | | 2005-09-01 | 46,26 | 12.727.400 | 47,17 | 46,09 | 47,00 | 00:00:00 | | 2005-09-02 | 46,22 | 7.942.100 | 46,80 | 46,12 | 46,30 | 00:00:00 | | 2005-09-06 | 48,80 | 29.236.400 | 48,88 | 46,55 | 46,70 | 00:00:00 | | 2005-09-07 | 48,68 | 34.395.500 | 49,40 | 47,92 | 49,05 | 00:00:00 | | 2005-09-08 | 49,78 | 25.094.300 | 50,12 | 49,14 | 49,35 | 00:00:00 | | 2005-09-09 | 51,31 | 21.987.200 | 51,35 | 49,79 | 50,07 | 00:00:00 | | 2005-09-12 | 51,40 | 16.171.300 | 51,63 | 50,58 | 51,10 | 00:00:00 | | 2005-09-13 | 50,82 | 17.603.000 | 51,29 | 50,32 | 51,02 | 00:00:00 | | 2005-09-14 | 49,61 | 16.943.800 | 51,19 | 49,46 | 51,06 | 00:00:00 | | 2005-09-15 | 49,87 | 14.827.000 | 50,18 | 49,33 | 50,00 | 00:00:00 | | 2005-09-16 | 51,21 | 21.107.300 | 51,21 | 49,95 | 50,23 | 00:00:00 | | 2005-09-19 | 52,64 | 27.990.400 | 52,89 | 51,05 | 51,05 | 00:00:00 | | 2005-09-20 | 53,19 | 29.279.600 | 53,81 | 52,92 | 52,99 | 00:00:00 | | 2005-09-21 | 52,11 | 15.526.700 | 53,05 | 51,86 | 52,96 | 00:00:00 | | 2005-09-22 | 51,90 | 16.561.700 | 52,47 | 51,32 | 51,88 | 00:00:00 | | 2005-09-23 | 53,20 | 19.944.900 | 53,50 | 51,84 | 52,10 | 00:00:00 | | 2005-09-26 | 53,84 | 19.520.100 | 54,56 | 53,32 | 54,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
