|
 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 | | 2000-04-27 | 126,75 | 11.678.000 | 127,00 | 116,58 | 117,19 | 00:00:00 | | 2000-04-28 | 124,06 | 8.932.400 | 127,50 | 121,31 | 127,12 | 00:00:00 | | 2000-05-01 | 124,31 | 8.100.000 | 125,12 | 121,87 | 124,87 | 00:00:00 | | 2000-05-02 | 117,87 | 8.446.400 | 126,25 | 117,50 | 123,25 | 00:00:00 | | 2000-05-03 | 115,06 | 17.500.000 | 121,25 | 111,62 | 118,94 | 00:00:00 | | 2000-05-04 | 110,69 | 14.284.400 | 115,25 | 110,56 | 115,12 | 00:00:00 | | 2000-05-05 | 113,12 | 10.160.000 | 114,75 | 110,72 | 110,81 | 00:00:00 | | 2000-05-08 | 110,12 | 6.605.600 | 113,69 | 110,00 | 112,09 | 00:00:00 | | 2000-05-09 | 105,44 | 11.685.600 | 111,25 | 104,87 | 110,31 | 00:00:00 | | 2000-05-10 | 99,31 | 19.127.600 | 105,00 | 98,75 | 104,06 | 00:00:00 | | 2000-05-11 | 102,81 | 17.852.400 | 104,25 | 99,00 | 101,37 | 00:00:00 | | 2000-05-12 | 107,62 | 10.962.000 | 110,50 | 104,77 | 106,00 | 00:00:00 | | 2000-05-15 | 101,00 | 24.252.000 | 108,06 | 100,12 | 108,06 | 00:00:00 | | 2000-05-16 | 105,69 | 15.736.400 | 109,06 | 102,75 | 104,52 | 00:00:00 | | 2000-05-17 | 101,37 | 14.227.600 | 103,69 | 100,37 | 103,62 | 00:00:00 | | 2000-05-18 | 100,75 | 13.365.600 | 104,94 | 100,62 | 103,00 | 00:00:00 | | 2000-05-19 | 94,00 | 26.459.200 | 99,25 | 93,37 | 99,25 | 00:00:00 | | 2000-05-22 | 89,94 | 26.995.200 | 93,75 | 86,00 | 93,75 | 00:00:00 | | 2000-05-23 | 85,81 | 18.488.000 | 93,37 | 85,62 | 90,50 | 00:00:00 | | 2000-05-24 | 87,69 | 24.248.000 | 89,75 | 83,00 | 86,19 | 00:00:00 | | 2000-05-25 | 87,27 | 14.530.800 | 92,66 | 86,00 | 88,50 | 00:00:00 | | 2000-05-26 | 86,37 | 6.486.400 | 89,87 | 85,25 | 88,00 | 00:00:00 | | 2000-05-30 | 87,56 | 25.481.200 | 88,12 | 81,75 | 87,62 | 00:00:00 | | 2000-05-31 | 84,00 | 15.483.600 | 91,25 | 83,81 | 86,87 | 00:00:00 | | 2000-06-01 | 89,12 | 32.280.000 | 89,56 | 80,37 | 81,75 | 00:00:00 | | 2000-06-02 | 92,56 | 28.336.400 | 99,75 | 89,00 | 93,75 | 00:00:00 | | 2000-06-05 | 91,31 | 11.582.000 | 95,25 | 89,69 | 93,31 | 00:00:00 | | 2000-06-06 | 92,87 | 18.771.200 | 96,75 | 90,31 | 91,97 | 00:00:00 | | 2000-06-07 | 96,56 | 12.056.800 | 97,00 | 91,62 | 93,62 | 00:00:00 | | 2000-06-08 | 94,81 | 8.540.800 | 98,50 | 93,12 | 97,62 | 00:00:00 | | 2000-06-09 | 95,75 | 9.020.000 | 97,94 | 94,37 | 96,75 | 00:00:00 | | 2000-06-12 | 91,19 | 10.374.400 | 96,44 | 90,87 | 96,37 | 00:00:00 | | 2000-06-13 | 94,50 | 12.570.000 | 94,69 | 88,19 | 91,19 | 00:00:00 | | 2000-06-14 | 90,44 | 9.925.200 | 96,25 | 90,12 | 94,69 | 00:00:00 | | 2000-06-15 | 92,37 | 8.898.800 | 93,37 | 89,00 | 91,25 | 00:00:00 | | 2000-06-16 | 91,19 | 10.842.400 | 93,75 | 89,06 | 93,50 | 00:00:00 | | 2000-06-19 | 96,62 | 14.089.200 | 97,87 | 89,81 | 90,56 | 00:00:00 | | 2000-06-20 | 101,25 | 17.922.000 | 103,94 | 98,37 | 98,50 | 00:00:00 | | 2000-06-21 | 55,63 | 17.500.000 | 56,94 | 50,31 | 50,50 | 00:00:00 | | 2000-06-22 | 53,75 | 16.706.200 | 57,63 | 53,56 | 55,75 | 00:00:00 | | 2000-06-23 | 51,69 | 7.320.400 | 54,63 | 50,81 | 53,78 | 00:00:00 | | 2000-06-26 | 54,13 | 6.631.000 | 54,75 | 52,13 | 52,50 | 00:00:00 | | 2000-06-27 | 51,75 | 7.270.600 | 55,50 | 51,63 | 53,78 | 00:00:00 | | 2000-06-28 | 54,44 | 10.235.000 | 55,38 | 51,50 | 53,31 | 00:00:00 | | 2000-06-29 | 51,25 | 7.281.200 | 53,94 | 51,06 | 53,06 | 00:00:00 | | 2000-06-30 | 52,38 | 11.550.000 | 54,94 | 51,69 | 52,81 | 00:00:00 | | 2000-07-03 | 53,31 | 2.535.000 | 54,31 | 52,13 | 52,13 | 00:00:00 | | 2000-07-05 | 51,63 | 9.478.800 | 55,19 | 50,75 | 53,25 | 00:00:00 | | 2000-07-06 | 51,81 | 11.063.800 | 52,94 | 49,63 | 52,50 | 00:00:00 | | 2000-07-07 | 54,44 | 9.422.600 | 54,81 | 52,13 | 52,59 | 00:00:00 | | 2000-07-10 | 57,13 | 14.211.000 | 58,25 | 53,75 | 54,09 | 00:00:00 | | 2000-07-11 | 56,94 | 12.783.200 | 59,25 | 55,44 | 57,00 | 00:00:00 | | 2000-07-12 | 58,88 | 8.057.600 | 58,94 | 56,38 | 58,13 | 00:00:00 | | 2000-07-13 | 56,50 | 15.925.600 | 60,63 | 54,75 | 58,50 | 00:00:00 | | 2000-07-14 | 57,69 | 6.804.400 | 59,00 | 56,88 | 57,13 | 00:00:00 | | 2000-07-17 | 58,31 | 9.289.000 | 58,81 | 57,13 | 58,25 | 00:00:00 | | 2000-07-18 | 57,25 | 11.378.200 | 58,88 | 56,88 | 58,50 | 00:00:00 | | 2000-07-19 | 52,69 | 16.359.600 | 56,81 | 51,75 | 55,19 | 00:00:00 | | 2000-07-20 | 55,13 | 16.631.800 | 57,06 | 54,13 | 55,00 | 00:00:00 | | 2000-07-21 | 53,56 | 7.013.200 | 55,63 | 52,94 | 54,36 | 00:00:00 | | 2000-07-24 | 48,69 | 14.720.600 | 52,88 | 47,50 | 52,56 | 00:00:00 | | 2000-07-25 | 50,06 | 7.567.200 | 50,63 | 49,06 | 50,31 | 00:00:00 | | 2000-07-26 | 50,06 | 7.526.200 | 51,25 | 49,25 | 49,84 | 00:00:00 | | 2000-07-27 | 52,00 | 10.543.800 | 53,25 | 49,88 | 50,00 | 00:00:00 | | 2000-07-28 | 48,31 | 8.505.400 | 52,50 | 46,88 | 52,28 | 00:00:00 | | 2000-07-31 | 50,81 | 5.550.000 | 51,63 | 48,75 | 49,16 | 00:00:00 | | 2000-08-01 | 49,31 | 4.904.600 | 51,16 | 49,25 | 50,31 | 00:00:00 | | 2000-08-02 | 47,25 | 5.808.800 | 49,94 | 47,19 | 49,00 | 00:00:00 | | 2000-08-03 | 48,00 | 12.150.000 | 48,06 | 44,25 | 45,56 | 00:00:00 | | 2000-08-04 | 47,38 | 9.406.800 | 51,25 | 46,31 | 49,47 | 00:00:00 | | 2000-08-07 | 47,94 | 6.697.200 | 49,06 | 47,19 | 47,88 | 00:00:00 | | 2000-08-08 | 46,75 | 6.315.400 | 48,00 | 46,31 | 47,94 | 00:00:00 | | 2000-08-09 | 47,50 | 13.569.000 | 48,44 | 47,25 | 48,13 | 00:00:00 | | 2000-08-10 | 47,56 | 8.995.400 | 48,44 | 47,38 | 48,00 | 00:00:00 | | 2000-08-11 | 47,69 | 8.503.200 | 48,00 | 45,56 | 46,84 | 00:00:00 | | 2000-08-14 | 47,06 | 5.603.400 | 47,69 | 46,31 | 47,59 | 00:00:00 | | 2000-08-15 | 46,69 | 4.089.000 | 47,94 | 46,50 | 47,25 | 00:00:00 | | 2000-08-16 | 48,50 | 5.137.600 | 49,00 | 46,81 | 46,88 | 00:00:00 | | 2000-08-17 | 51,44 | 9.683.400 | 52,44 | 48,31 | 48,38 | 00:00:00 | | 2000-08-18 | 50,00 | 6.798.800 | 51,81 | 49,88 | 51,38 | 00:00:00 | | 2000-08-21 | 50,50 | 4.803.800 | 51,56 | 49,63 | 50,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
