|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 64,98 | 33.455.000 | 68,25 | 64,75 | 68,10 | 00:00:00 | | 2006-05-17 | 65,26 | 26.935.500 | 65,70 | 64,07 | 64,71 | 00:00:00 | | 2006-05-18 | 63,18 | 23.515.800 | 66,26 | 63,12 | 65,68 | 00:00:00 | | 2006-05-19 | 64,51 | 35.209.500 | 64,88 | 62,82 | 63,26 | 00:00:00 | | 2006-05-22 | 63,38 | 25.677.700 | 63,99 | 62,77 | 63,87 | 00:00:00 | | 2006-05-23 | 63,15 | 24.800.500 | 65,19 | 63,00 | 64,86 | 00:00:00 | | 2006-05-24 | 63,34 | 32.715.400 | 63,65 | 61,56 | 62,99 | 00:00:00 | | 2006-05-25 | 64,33 | 16.549.000 | 64,45 | 63,29 | 64,26 | 00:00:00 | | 2006-05-26 | 63,55 | 15.462.500 | 64,56 | 63,14 | 64,31 | 00:00:00 | | 2006-05-30 | 61,22 | 20.121.500 | 63,30 | 61,22 | 63,29 | 00:00:00 | | 2006-05-31 | 59,77 | 45.749.200 | 61,79 | 58,69 | 61,76 | 00:00:00 | | 2006-06-01 | 62,17 | 33.661.000 | 62,28 | 59,52 | 59,85 | 00:00:00 | | 2006-06-02 | 61,66 | 24.492.400 | 63,10 | 60,88 | 62,99 | 00:00:00 | | 2006-06-05 | 60,00 | 21.635.200 | 61,15 | 59,97 | 61,15 | 00:00:00 | | 2006-06-06 | 59,72 | 25.929.900 | 60,63 | 58,91 | 60,22 | 00:00:00 | | 2006-06-07 | 58,56 | 26.803.800 | 60,40 | 58,35 | 60,10 | 00:00:00 | | 2006-06-08 | 60,76 | 49.910.100 | 60,93 | 57,15 | 58,44 | 00:00:00 | | 2006-06-09 | 59,24 | 27.708.500 | 61,56 | 59,10 | 61,18 | 00:00:00 | | 2006-06-12 | 57,00 | 25.635.200 | 59,73 | 56,96 | 59,40 | 00:00:00 | | 2006-06-13 | 58,33 | 38.594.400 | 59,10 | 57,36 | 57,61 | 00:00:00 | | 2006-06-14 | 57,61 | 31.362.000 | 58,78 | 56,69 | 58,28 | 00:00:00 | | 2006-06-15 | 59,38 | 42.513.700 | 59,74 | 56,75 | 57,30 | 00:00:00 | | 2006-06-16 | 57,56 | 29.932.200 | 59,19 | 57,52 | 58,96 | 00:00:00 | | 2006-06-19 | 57,20 | 25.163.400 | 58,18 | 57,00 | 57,83 | 00:00:00 | | 2006-06-20 | 57,47 | 24.034.800 | 58,35 | 57,29 | 57,61 | 00:00:00 | | 2006-06-21 | 57,86 | 30.832.000 | 58,71 | 57,30 | 57,74 | 00:00:00 | | 2006-06-22 | 59,58 | 34.486.900 | 59,75 | 58,07 | 58,20 | 00:00:00 | | 2006-06-23 | 58,83 | 23.578.700 | 60,17 | 58,73 | 59,72 | 00:00:00 | | 2006-06-26 | 58,99 | 16.662.000 | 59,20 | 58,37 | 59,17 | 00:00:00 | | 2006-06-27 | 57,43 | 19.664.700 | 59,22 | 57,40 | 59,09 | 00:00:00 | | 2006-06-28 | 56,02 | 30.382.300 | 57,30 | 55,41 | 57,29 | 00:00:00 | | 2006-06-29 | 58,97 | 31.192.800 | 59,09 | 56,39 | 56,76 | 00:00:00 | | 2006-06-30 | 57,27 | 26.417.700 | 57,75 | 56,50 | 57,59 | 00:00:00 | | 2006-07-03 | 57,95 | 6.956.100 | 58,18 | 57,34 | 57,52 | 00:00:00 | | 2006-07-05 | 57,00 | 18.508.600 | 57,60 | 56,56 | 57,15 | 00:00:00 | | 2006-07-06 | 55,77 | 22.614.600 | 57,40 | 55,61 | 57,09 | 00:00:00 | | 2006-07-07 | 55,40 | 28.548.600 | 56,55 | 54,67 | 55,48 | 00:00:00 | | 2006-07-10 | 55,00 | 18.905.200 | 56,49 | 54,50 | 55,70 | 00:00:00 | | 2006-07-11 | 55,65 | 29.465.100 | 55,99 | 54,53 | 55,11 | 00:00:00 | | 2006-07-12 | 52,96 | 33.118.900 | 55,24 | 52,92 | 55,17 | 00:00:00 | | 2006-07-13 | 52,25 | 44.639.500 | 54,12 | 51,41 | 52,03 | 00:00:00 | | 2006-07-14 | 50,67 | 35.465.600 | 52,89 | 50,16 | 52,50 | 00:00:00 | | 2006-07-17 | 52,37 | 36.590.800 | 53,11 | 51,65 | 51,73 | 00:00:00 | | 2006-07-18 | 52,90 | 35.730.300 | 53,85 | 51,85 | 53,16 | 00:00:00 | | 2006-07-19 | 54,10 | 49.669.400 | 55,08 | 52,36 | 52,96 | 00:00:00 | | 2006-07-20 | 60,50 | 70.433.800 | 61,59 | 59,72 | 60,96 | 00:00:00 | | 2006-07-21 | 60,72 | 31.853.300 | 61,15 | 59,64 | 59,82 | 00:00:00 | | 2006-07-24 | 61,42 | 25.816.300 | 62,10 | 60,43 | 61,26 | 00:00:00 | | 2006-07-25 | 61,93 | 21.038.200 | 62,09 | 60,78 | 61,78 | 00:00:00 | | 2006-07-26 | 63,87 | 32.086.700 | 64,64 | 61,68 | 62,00 | 00:00:00 | | 2006-07-27 | 63,40 | 26.251.600 | 65,02 | 62,86 | 64,50 | 00:00:00 | | 2006-07-28 | 65,59 | 24.696.700 | 65,68 | 63,50 | 63,94 | 00:00:00 | | 2006-07-31 | 67,96 | 31.887.200 | 68,63 | 66,28 | 66,83 | 00:00:00 | | 2006-08-01 | 67,18 | 25.420.200 | 67,93 | 65,94 | 67,22 | 00:00:00 | | 2006-08-02 | 68,16 | 19.670.300 | 68,68 | 67,51 | 67,65 | 00:00:00 | | 2006-08-03 | 69,59 | 30.037.300 | 70,00 | 67,81 | 67,91 | 00:00:00 | | 2006-08-04 | 68,30 | 66.173.800 | 68,61 | 64,96 | 67,05 | 00:00:00 | | 2006-08-07 | 67,21 | 44.482.600 | 69,60 | 66,31 | 67,72 | 00:00:00 | | 2006-08-08 | 64,78 | 35.638.000 | 67,11 | 64,51 | 67,09 | 00:00:00 | | 2006-08-09 | 63,59 | 34.137.100 | 65,60 | 63,40 | 65,43 | 00:00:00 | | 2006-08-10 | 64,07 | 24.920.000 | 64,81 | 62,70 | 63,25 | 00:00:00 | | 2006-08-11 | 63,65 | 27.768.900 | 64,13 | 62,58 | 63,23 | 00:00:00 | | 2006-08-14 | 63,94 | 25.629.300 | 65,22 | 63,60 | 64,05 | 00:00:00 | | 2006-08-15 | 66,45 | 30.762.600 | 66,50 | 64,80 | 65,34 | 00:00:00 | | 2006-08-16 | 67,98 | 27.903.000 | 68,07 | 66,33 | 67,10 | 00:00:00 | | 2006-08-17 | 67,59 | 20.755.300 | 68,66 | 67,18 | 68,00 | 00:00:00 | | 2006-08-18 | 67,91 | 19.155.500 | 68,40 | 67,26 | 67,71 | 00:00:00 | | 2006-08-21 | 66,56 | 18.793.800 | 67,31 | 66,15 | 67,30 | 00:00:00 | | 2006-08-22 | 67,62 | 20.606.000 | 68,32 | 66,50 | 66,68 | 00:00:00 | | 2006-08-23 | 67,31 | 19.152.100 | 68,65 | 66,94 | 68,00 | 00:00:00 | | 2006-08-24 | 67,81 | 23.399.700 | 68,19 | 66,27 | 67,89 | 00:00:00 | | 2006-08-25 | 68,75 | 19.427.100 | 69,05 | 67,31 | 67,34 | 00:00:00 | | 2006-08-28 | 66,98 | 26.362.900 | 68,61 | 66,68 | 68,50 | 00:00:00 | | 2006-08-29 | 66,48 | 33.833.300 | 67,26 | 65,12 | 66,99 | 00:00:00 | | 2006-08-30 | 66,96 | 24.290.800 | 67,82 | 66,68 | 67,34 | 00:00:00 | | 2006-08-31 | 67,85 | 20.524.900 | 68,30 | 66,66 | 67,28 | 00:00:00 | | 2006-09-01 | 68,38 | 14.589.100 | 68,65 | 67,82 | 68,48 | 00:00:00 | | 2006-09-05 | 71,48 | 36.159.200 | 71,50 | 68,55 | 68,97 | 00:00:00 | | 2006-09-06 | 70,03 | 34.789.400 | 71,69 | 69,70 | 71,08 | 00:00:00 | | 2006-09-07 | 72,80 | 45.284.200 | 73,48 | 70,25 | 70,60 | 00:00:00 | | 2006-09-08 | 72,52 | 31.997.200 | 73,57 | 71,91 | 73,37 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
