|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 76,09 | 40.527.100 | 80,04 | 75,83 | 79,28 | 00:00:00 | | 2006-01-23 | 77,67 | 37.847.500 | 79,56 | 76,00 | 76,10 | 00:00:00 | | 2006-01-24 | 76,04 | 40.794.800 | 79,42 | 75,77 | 78,76 | 00:00:00 | | 2006-01-25 | 74,20 | 45.563.800 | 77,50 | 73,25 | 77,39 | 00:00:00 | | 2006-01-26 | 72,33 | 42.192.400 | 75,43 | 71,93 | 74,53 | 00:00:00 | | 2006-01-27 | 72,03 | 34.066.600 | 73,60 | 71,10 | 72,95 | 00:00:00 | | 2006-01-30 | 75,00 | 49.942.900 | 76,60 | 70,87 | 71,17 | 00:00:00 | | 2006-01-31 | 75,51 | 32.626.500 | 76,34 | 73,75 | 75,50 | 00:00:00 | | 2006-02-01 | 75,42 | 18.613.800 | 76,46 | 74,64 | 74,95 | 00:00:00 | | 2006-02-02 | 72,10 | 25.261.500 | 75,36 | 72,05 | 75,10 | 00:00:00 | | 2006-02-03 | 71,85 | 24.718.700 | 72,79 | 71,04 | 72,24 | 00:00:00 | | 2006-02-06 | 67,30 | 58.991.700 | 72,51 | 66,74 | 72,02 | 00:00:00 | | 2006-02-07 | 67,60 | 49.601.100 | 69,48 | 66,68 | 68,27 | 00:00:00 | | 2006-02-08 | 68,81 | 34.039.800 | 69,08 | 66,00 | 68,49 | 00:00:00 | | 2006-02-09 | 64,95 | 41.063.000 | 69,23 | 64,53 | 69,10 | 00:00:00 | | 2006-02-10 | 67,31 | 62.874.200 | 67,67 | 62,90 | 65,18 | 00:00:00 | | 2006-02-13 | 64,71 | 31.553.500 | 66,75 | 64,64 | 66,63 | 00:00:00 | | 2006-02-14 | 67,64 | 41.462.100 | 68,10 | 65,00 | 65,10 | 00:00:00 | | 2006-02-15 | 69,22 | 41.420.400 | 69,62 | 66,75 | 67,16 | 00:00:00 | | 2006-02-16 | 70,57 | 33.863.400 | 71,01 | 69,48 | 69,91 | 00:00:00 | | 2006-02-17 | 70,29 | 20.571.400 | 70,89 | 69,61 | 70,30 | 00:00:00 | | 2006-02-21 | 69,08 | 27.843.100 | 70,80 | 68,68 | 70,59 | 00:00:00 | | 2006-02-22 | 71,32 | 34.937.100 | 71,67 | 68,00 | 69,00 | 00:00:00 | | 2006-02-23 | 71,75 | 30.604.200 | 73,00 | 71,43 | 71,79 | 00:00:00 | | 2006-02-24 | 71,46 | 19.098.000 | 72,89 | 71,20 | 72,14 | 00:00:00 | | 2006-02-27 | 70,99 | 28.258.600 | 72,12 | 70,65 | 71,99 | 00:00:00 | | 2006-02-28 | 68,49 | 45.249.300 | 72,40 | 68,10 | 71,58 | 00:00:00 | | 2006-03-01 | 69,10 | 27.279.200 | 69,49 | 68,02 | 68,84 | 00:00:00 | | 2006-03-02 | 69,61 | 22.331.200 | 69,99 | 68,67 | 68,99 | 00:00:00 | | 2006-03-03 | 67,72 | 26.345.300 | 69,91 | 67,53 | 69,40 | 00:00:00 | | 2006-03-06 | 65,48 | 32.595.200 | 67,72 | 64,94 | 67,69 | 00:00:00 | | 2006-03-07 | 66,31 | 31.174.200 | 66,90 | 65,08 | 65,76 | 00:00:00 | | 2006-03-08 | 65,66 | 23.330.400 | 67,20 | 65,35 | 66,29 | 00:00:00 | | 2006-03-09 | 63,93 | 28.546.600 | 66,47 | 63,81 | 65,98 | 00:00:00 | | 2006-03-10 | 63,19 | 37.255.100 | 64,49 | 62,45 | 64,05 | 00:00:00 | | 2006-03-13 | 65,68 | 30.756.700 | 66,28 | 64,79 | 65,05 | 00:00:00 | | 2006-03-14 | 67,32 | 22.929.300 | 67,32 | 65,50 | 65,77 | 00:00:00 | | 2006-03-15 | 66,23 | 31.857.000 | 68,04 | 65,52 | 67,71 | 00:00:00 | | 2006-03-16 | 64,31 | 26.772.800 | 66,90 | 64,30 | 66,85 | 00:00:00 | | 2006-03-17 | 64,66 | 29.001.500 | 65,54 | 64,11 | 64,75 | 00:00:00 | | 2006-03-20 | 63,99 | 21.622.900 | 65,46 | 63,87 | 65,22 | 00:00:00 | | 2006-03-21 | 61,81 | 47.991.700 | 64,34 | 61,39 | 64,29 | 00:00:00 | | 2006-03-22 | 61,67 | 48.067.700 | 63,25 | 61,27 | 62,16 | 00:00:00 | | 2006-03-23 | 60,16 | 50.993.800 | 61,90 | 59,61 | 61,82 | 00:00:00 | | 2006-03-24 | 59,96 | 38.285.000 | 60,94 | 59,03 | 60,25 | 00:00:00 | | 2006-03-27 | 59,51 | 39.574.000 | 61,38 | 59,40 | 60,35 | 00:00:00 | | 2006-03-28 | 58,71 | 48.940.100 | 60,14 | 58,25 | 59,63 | 00:00:00 | | 2006-03-29 | 62,33 | 83.815.500 | 62,52 | 57,67 | 59,13 | 00:00:00 | | 2006-03-30 | 62,75 | 49.666.100 | 63,30 | 61,53 | 62,82 | 00:00:00 | | 2006-03-31 | 62,72 | 29.119.900 | 63,61 | 62,24 | 63,25 | 00:00:00 | | 2006-04-03 | 62,65 | 29.135.400 | 64,12 | 62,61 | 63,67 | 00:00:00 | | 2006-04-04 | 61,17 | 33.283.000 | 62,22 | 61,05 | 62,10 | 00:00:00 | | 2006-04-05 | 67,21 | 79.764.600 | 67,21 | 64,15 | 64,71 | 00:00:00 | | 2006-04-06 | 71,24 | 95.134.600 | 72,05 | 68,20 | 68,30 | 00:00:00 | | 2006-04-07 | 69,79 | 55.187.100 | 71,21 | 68,47 | 70,93 | 00:00:00 | | 2006-04-10 | 68,67 | 32.268.400 | 70,93 | 68,45 | 70,29 | 00:00:00 | | 2006-04-11 | 67,99 | 33.547.000 | 69,30 | 67,07 | 68,99 | 00:00:00 | | 2006-04-12 | 66,71 | 26.424.800 | 68,17 | 66,30 | 68,01 | 00:00:00 | | 2006-04-13 | 66,47 | 26.238.500 | 67,44 | 65,81 | 66,34 | 00:00:00 | | 2006-04-17 | 64,81 | 25.783.500 | 66,84 | 64,35 | 66,51 | 00:00:00 | | 2006-04-18 | 66,22 | 28.387.300 | 66,47 | 64,79 | 65,04 | 00:00:00 | | 2006-04-19 | 65,65 | 38.786.900 | 67,00 | 65,47 | 66,82 | 00:00:00 | | 2006-04-20 | 67,63 | 59.535.100 | 70,00 | 66,20 | 69,51 | 00:00:00 | | 2006-04-21 | 67,04 | 28.178.100 | 68,64 | 66,47 | 68,19 | 00:00:00 | | 2006-04-24 | 65,75 | 25.251.000 | 66,92 | 65,50 | 66,85 | 00:00:00 | | 2006-04-25 | 66,17 | 18.895.100 | 66,59 | 65,56 | 65,96 | 00:00:00 | | 2006-04-26 | 68,15 | 25.388.800 | 68,28 | 66,40 | 66,65 | 00:00:00 | | 2006-04-27 | 69,36 | 30.212.400 | 69,86 | 67,35 | 67,73 | 00:00:00 | | 2006-04-28 | 70,39 | 27.144.200 | 71,30 | 69,20 | 69,38 | 00:00:00 | | 2006-05-01 | 69,60 | 26.799.300 | 71,54 | 69,16 | 70,77 | 00:00:00 | | 2006-05-02 | 71,62 | 27.559.400 | 71,98 | 70,11 | 70,15 | 00:00:00 | | 2006-05-03 | 71,14 | 24.535.400 | 71,95 | 70,18 | 71,83 | 00:00:00 | | 2006-05-04 | 71,13 | 30.729.300 | 72,89 | 70,46 | 71,22 | 00:00:00 | | 2006-05-05 | 71,89 | 20.139.700 | 72,25 | 71,15 | 71,86 | 00:00:00 | | 2006-05-08 | 71,89 | 21.244.700 | 73,80 | 71,72 | 72,99 | 00:00:00 | | 2006-05-09 | 71,03 | 18.988.100 | 72,56 | 70,62 | 71,82 | 00:00:00 | | 2006-05-10 | 70,60 | 16.424.600 | 71,33 | 69,61 | 71,29 | 00:00:00 | | 2006-05-11 | 68,15 | 29.024.600 | 70,84 | 67,55 | 70,79 | 00:00:00 | | 2006-05-12 | 67,70 | 22.920.500 | 68,69 | 66,86 | 67,85 | 00:00:00 | | 2006-05-15 | 67,79 | 18.899.200 | 68,38 | 67,12 | 67,37 | 00:00:00 | | 2006-05-16 | 64,98 | 33.455.000 | 68,25 | 64,75 | 68,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
