|
 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 | | 2005-09-26 | 53,84 | 19.520.100 | 54,56 | 53,32 | 54,03 | 00:00:00 | | 2005-09-27 | 53,44 | 12.203.700 | 54,24 | 53,43 | 53,92 | 00:00:00 | | 2005-09-28 | 51,08 | 40.198.000 | 53,11 | 50,59 | 53,07 | 00:00:00 | | 2005-09-29 | 52,34 | 22.744.500 | 52,59 | 50,81 | 51,23 | 00:00:00 | | 2005-09-30 | 53,61 | 18.986.900 | 53,65 | 51,88 | 52,33 | 00:00:00 | | 2005-10-03 | 54,44 | 18.126.900 | 54,54 | 53,68 | 54,16 | 00:00:00 | | 2005-10-04 | 53,75 | 19.266.400 | 55,35 | 53,64 | 54,95 | 00:00:00 | | 2005-10-05 | 52,78 | 21.813.200 | 54,36 | 52,75 | 54,33 | 00:00:00 | | 2005-10-06 | 51,70 | 27.054.900 | 53,49 | 50,87 | 53,20 | 00:00:00 | | 2005-10-07 | 51,30 | 24.210.100 | 51,93 | 50,55 | 51,72 | 00:00:00 | | 2005-10-10 | 50,37 | 18.125.200 | 51,91 | 50,28 | 51,76 | 00:00:00 | | 2005-10-11 | 51,59 | 43.781.600 | 51,87 | 50,40 | 51,23 | 00:00:00 | | 2005-10-12 | 49,25 | 96.338.800 | 50,30 | 47,87 | 48,65 | 00:00:00 | | 2005-10-13 | 53,74 | 66.627.700 | 53,95 | 49,27 | 49,44 | 00:00:00 | | 2005-10-14 | 54,00 | 36.984.000 | 54,35 | 52,79 | 54,03 | 00:00:00 | | 2005-10-17 | 53,44 | 22.029.800 | 54,23 | 52,68 | 53,98 | 00:00:00 | | 2005-10-18 | 52,21 | 21.771.000 | 53,95 | 52,20 | 53,25 | 00:00:00 | | 2005-10-19 | 54,94 | 36.024.400 | 54,96 | 51,21 | 52,07 | 00:00:00 | | 2005-10-20 | 56,14 | 48.491.500 | 56,50 | 54,35 | 54,47 | 00:00:00 | | 2005-10-21 | 55,66 | 28.454.500 | 56,98 | 55,36 | 56,84 | 00:00:00 | | 2005-10-24 | 56,79 | 21.776.900 | 56,79 | 55,09 | 55,25 | 00:00:00 | | 2005-10-25 | 56,10 | 16.611.700 | 56,85 | 55,69 | 56,40 | 00:00:00 | | 2005-10-26 | 57,03 | 22.556.900 | 57,56 | 55,92 | 56,28 | 00:00:00 | | 2005-10-27 | 55,41 | 14.697.900 | 57,01 | 55,41 | 56,99 | 00:00:00 | | 2005-10-28 | 54,47 | 27.492.400 | 56,43 | 54,17 | 56,04 | 00:00:00 | | 2005-10-31 | 57,59 | 33.601.600 | 57,98 | 54,75 | 55,20 | 00:00:00 | | 2005-11-01 | 57,50 | 26.774.500 | 58,14 | 56,87 | 57,24 | 00:00:00 | | 2005-11-02 | 59,95 | 30.609.300 | 60,00 | 57,60 | 57,72 | 00:00:00 | | 2005-11-03 | 61,85 | 31.585.100 | 62,32 | 60,07 | 60,26 | 00:00:00 | | 2005-11-04 | 61,15 | 31.358.400 | 61,24 | 59,62 | 60,35 | 00:00:00 | | 2005-11-07 | 60,23 | 22.815.400 | 61,67 | 60,14 | 60,85 | 00:00:00 | | 2005-11-08 | 59,90 | 16.920.200 | 60,38 | 59,10 | 59,95 | 00:00:00 | | 2005-11-09 | 60,11 | 19.747.500 | 61,21 | 60,00 | 60,00 | 00:00:00 | | 2005-11-10 | 61,18 | 23.762.300 | 61,20 | 59,01 | 60,64 | 00:00:00 | | 2005-11-11 | 61,54 | 15.194.600 | 62,11 | 61,34 | 61,54 | 00:00:00 | | 2005-11-14 | 61,45 | 13.211.900 | 61,98 | 60,91 | 61,54 | 00:00:00 | | 2005-11-15 | 62,28 | 19.172.900 | 63,08 | 61,46 | 61,60 | 00:00:00 | | 2005-11-16 | 64,95 | 28.018.400 | 65,06 | 63,09 | 63,15 | 00:00:00 | | 2005-11-17 | 64,52 | 24.150.200 | 65,88 | 64,25 | 65,59 | 00:00:00 | | 2005-11-18 | 64,56 | 18.748.700 | 65,43 | 64,37 | 65,31 | 00:00:00 | | 2005-11-21 | 64,96 | 18.275.400 | 65,19 | 63,72 | 64,82 | 00:00:00 | | 2005-11-22 | 66,52 | 19.295.800 | 66,76 | 64,52 | 64,84 | 00:00:00 | | 2005-11-23 | 67,11 | 17.351.900 | 67,98 | 66,69 | 66,88 | 00:00:00 | | 2005-11-25 | 69,34 | 14.107.600 | 69,54 | 67,50 | 67,66 | 00:00:00 | | 2005-11-28 | 69,66 | 36.375.700 | 71,07 | 69,07 | 70,72 | 00:00:00 | | 2005-11-29 | 68,10 | 31.836.900 | 70,30 | 67,35 | 69,99 | 00:00:00 | | 2005-11-30 | 67,82 | 21.274.100 | 68,85 | 67,52 | 68,43 | 00:00:00 | | 2005-12-01 | 71,60 | 29.031.900 | 71,73 | 68,81 | 68,95 | 00:00:00 | | 2005-12-02 | 72,63 | 31.991.500 | 72,74 | 70,70 | 72,27 | 00:00:00 | | 2005-12-05 | 71,82 | 20.845.400 | 72,53 | 71,49 | 71,95 | 00:00:00 | | 2005-12-06 | 74,05 | 30.608.200 | 74,83 | 73,35 | 73,93 | 00:00:00 | | 2005-12-07 | 73,95 | 24.266.600 | 74,46 | 73,12 | 74,23 | 00:00:00 | | 2005-12-08 | 74,08 | 28.231.500 | 74,17 | 72,60 | 73,20 | 00:00:00 | | 2005-12-09 | 74,33 | 19.835.800 | 74,59 | 73,35 | 74,21 | 00:00:00 | | 2005-12-12 | 74,91 | 18.749.800 | 75,35 | 74,56 | 74,87 | 00:00:00 | | 2005-12-13 | 74,98 | 17.636.300 | 75,46 | 74,21 | 74,85 | 00:00:00 | | 2005-12-14 | 72,01 | 51.811.300 | 73,30 | 70,27 | 72,53 | 00:00:00 | | 2005-12-15 | 72,18 | 20.041.500 | 72,86 | 71,35 | 72,68 | 00:00:00 | | 2005-12-16 | 71,11 | 23.970.400 | 72,30 | 71,06 | 72,14 | 00:00:00 | | 2005-12-19 | 71,38 | 18.903.400 | 72,60 | 71,04 | 71,11 | 00:00:00 | | 2005-12-20 | 72,11 | 17.111.000 | 72,38 | 71,12 | 71,63 | 00:00:00 | | 2005-12-21 | 73,50 | 16.990.600 | 73,61 | 72,54 | 72,60 | 00:00:00 | | 2005-12-22 | 74,02 | 13.236.100 | 74,49 | 73,60 | 73,91 | 00:00:00 | | 2005-12-23 | 73,35 | 8.209.200 | 74,26 | 73,30 | 74,17 | 00:00:00 | | 2005-12-27 | 74,23 | 21.092.500 | 75,18 | 73,95 | 74,00 | 00:00:00 | | 2005-12-28 | 73,57 | 14.218.400 | 74,76 | 73,32 | 74,47 | 00:00:00 | | 2005-12-29 | 71,45 | 17.500.900 | 73,82 | 71,42 | 73,78 | 00:00:00 | | 2005-12-30 | 71,89 | 22.295.100 | 72,43 | 70,34 | 70,91 | 00:00:00 | | 2006-01-03 | 74,75 | 28.829.800 | 74,75 | 72,25 | 72,38 | 00:00:00 | | 2006-01-04 | 74,97 | 22.128.700 | 75,98 | 74,50 | 75,13 | 00:00:00 | | 2006-01-05 | 74,38 | 16.050.800 | 74,90 | 73,75 | 74,83 | 00:00:00 | | 2006-01-06 | 76,30 | 25.159.200 | 76,70 | 74,55 | 75,25 | 00:00:00 | | 2006-01-09 | 76,05 | 24.108.600 | 77,20 | 75,74 | 76,73 | 00:00:00 | | 2006-01-10 | 80,86 | 81.423.900 | 81,89 | 75,83 | 76,25 | 00:00:00 | | 2006-01-11 | 83,90 | 53.349.800 | 84,80 | 82,59 | 83,84 | 00:00:00 | | 2006-01-12 | 84,29 | 45.743.200 | 86,40 | 83,62 | 84,97 | 00:00:00 | | 2006-01-13 | 85,59 | 27.725.200 | 86,01 | 84,60 | 84,99 | 00:00:00 | | 2006-01-17 | 84,71 | 29.843.700 | 86,38 | 83,87 | 85,70 | 00:00:00 | | 2006-01-18 | 82,49 | 42.879.900 | 84,05 | 81,85 | 83,08 | 00:00:00 | | 2006-01-19 | 79,04 | 60.566.000 | 81,66 | 78,74 | 81,25 | 00:00:00 | | 2006-01-20 | 76,09 | 40.527.100 | 80,04 | 75,83 | 79,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
