|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-08 | 72,52 | 31.997.200 | 73,57 | 71,91 | 73,37 | 00:00:00 | | 2006-09-11 | 72,50 | 33.897.300 | 73,73 | 71,42 | 72,43 | 00:00:00 | | 2006-09-12 | 72,63 | 60.167.400 | 73,45 | 71,45 | 72,81 | 00:00:00 | | 2006-09-13 | 74,20 | 40.933.500 | 74,32 | 72,30 | 72,85 | 00:00:00 | | 2006-09-14 | 74,17 | 28.633.200 | 74,67 | 73,46 | 73,72 | 00:00:00 | | 2006-09-15 | 74,10 | 35.066.200 | 74,98 | 73,29 | 74,60 | 00:00:00 | | 2006-09-18 | 73,89 | 25.188.500 | 74,86 | 73,30 | 73,80 | 00:00:00 | | 2006-09-19 | 73,77 | 25.358.900 | 74,36 | 72,80 | 74,10 | 00:00:00 | | 2006-09-20 | 75,26 | 29.385.400 | 75,68 | 74,22 | 74,38 | 00:00:00 | | 2006-09-21 | 74,65 | 28.361.600 | 76,06 | 74,02 | 75,25 | 00:00:00 | | 2006-09-22 | 73,00 | 23.754.000 | 74,34 | 72,58 | 74,30 | 00:00:00 | | 2006-09-25 | 75,75 | 30.678.300 | 75,86 | 73,72 | 73,81 | 00:00:00 | | 2006-09-26 | 77,61 | 39.391.000 | 77,78 | 76,10 | 76,18 | 00:00:00 | | 2006-09-27 | 76,41 | 28.941.900 | 77,47 | 75,82 | 77,17 | 00:00:00 | | 2006-09-28 | 77,01 | 25.843.200 | 77,48 | 75,95 | 77,02 | 00:00:00 | | 2006-09-29 | 76,98 | 14.493.300 | 77,52 | 76,68 | 77,11 | 00:00:00 | | 2006-10-02 | 74,86 | 25.451.400 | 75,87 | 74,30 | 75,10 | 00:00:00 | | 2006-10-03 | 74,08 | 28.239.600 | 74,95 | 73,19 | 74,45 | 00:00:00 | | 2006-10-04 | 75,38 | 29.610.100 | 75,46 | 73,16 | 74,10 | 00:00:00 | | 2006-10-05 | 74,83 | 24.424.400 | 76,16 | 74,13 | 74,53 | 00:00:00 | | 2006-10-06 | 74,22 | 16.677.100 | 75,04 | 73,81 | 74,42 | 00:00:00 | | 2006-10-09 | 74,63 | 15.650.800 | 75,08 | 73,53 | 73,80 | 00:00:00 | | 2006-10-10 | 73,81 | 18.985.300 | 74,58 | 73,08 | 74,54 | 00:00:00 | | 2006-10-11 | 73,23 | 20.423.400 | 73,98 | 72,60 | 73,42 | 00:00:00 | | 2006-10-12 | 75,26 | 21.173.400 | 75,39 | 73,60 | 73,61 | 00:00:00 | | 2006-10-13 | 75,02 | 24.435.600 | 76,88 | 74,74 | 75,63 | 00:00:00 | | 2006-10-16 | 75,40 | 18.167.600 | 75,88 | 74,79 | 75,19 | 00:00:00 | | 2006-10-17 | 74,29 | 17.175.900 | 75,27 | 74,04 | 75,04 | 00:00:00 | | 2006-10-18 | 74,53 | 40.496.700 | 75,37 | 73,91 | 74,75 | 00:00:00 | | 2006-10-19 | 78,99 | 54.034.900 | 79,95 | 78,16 | 79,26 | 00:00:00 | | 2006-10-20 | 79,95 | 22.836.200 | 79,99 | 78,67 | 78,97 | 00:00:00 | | 2006-10-23 | 81,46 | 29.732.400 | 81,90 | 79,75 | 79,99 | 00:00:00 | | 2006-10-24 | 81,05 | 16.543.300 | 81,68 | 80,20 | 81,21 | 00:00:00 | | 2006-10-25 | 81,68 | 17.329.100 | 82,00 | 81,01 | 81,35 | 00:00:00 | | 2006-10-26 | 82,19 | 15.455.600 | 82,60 | 81,13 | 81,90 | 00:00:00 | | 2006-10-27 | 80,41 | 21.248.800 | 82,45 | 80,01 | 81,75 | 00:00:00 | | 2006-10-30 | 80,42 | 17.854.200 | 80,90 | 79,50 | 79,99 | 00:00:00 | | 2006-10-31 | 81,08 | 17.909.800 | 81,68 | 80,23 | 81,45 | 00:00:00 | | 2006-11-01 | 79,16 | 21.828.300 | 81,38 | 78,36 | 81,10 | 00:00:00 | | 2006-11-02 | 78,98 | 16.624.400 | 79,32 | 78,50 | 78,92 | 00:00:00 | | 2006-11-03 | 78,29 | 15.424.600 | 79,53 | 77,79 | 79,36 | 00:00:00 | | 2006-11-06 | 79,71 | 15.520.600 | 80,06 | 78,43 | 78,95 | 00:00:00 | | 2006-11-07 | 80,51 | 18.783.300 | 81,00 | 80,13 | 80,45 | 00:00:00 | | 2006-11-08 | 82,45 | 24.675.600 | 82,69 | 79,89 | 80,02 | 00:00:00 | | 2006-11-09 | 83,34 | 32.966.200 | 84,69 | 82,12 | 82,90 | 00:00:00 | | 2006-11-10 | 83,12 | 13.352.300 | 83,60 | 82,50 | 83,55 | 00:00:00 | | 2006-11-13 | 84,35 | 16.095.500 | 84,45 | 82,64 | 83,22 | 00:00:00 | | 2006-11-14 | 85,00 | 21.034.100 | 85,00 | 83,90 | 84,80 | 00:00:00 | | 2006-11-15 | 84,05 | 23.404.400 | 85,90 | 84,00 | 85,05 | 00:00:00 | | 2006-11-16 | 85,61 | 24.783.600 | 86,30 | 84,62 | 84,87 | 00:00:00 | | 2006-11-17 | 85,85 | 16.658.000 | 85,94 | 85,00 | 85,14 | 00:00:00 | | 2006-11-20 | 86,47 | 20.385.500 | 87,00 | 85,20 | 85,40 | 00:00:00 | | 2006-11-21 | 88,60 | 22.238.100 | 88,60 | 87,11 | 87,42 | 00:00:00 | | 2006-11-22 | 90,31 | 23.997.900 | 90,75 | 87,85 | 88,99 | 00:00:00 | | 2006-11-24 | 91,63 | 18.524.200 | 93,08 | 89,50 | 89,53 | 00:00:00 | | 2006-11-27 | 89,54 | 38.387.000 | 93,16 | 89,50 | 92,51 | 00:00:00 | | 2006-11-28 | 91,81 | 37.006.200 | 91,97 | 89,91 | 90,36 | 00:00:00 | | 2006-11-29 | 91,80 | 41.324.400 | 93,15 | 90,25 | 93,00 | 00:00:00 | | 2006-11-30 | 91,66 | 31.088.800 | 92,68 | 91,06 | 92,21 | 00:00:00 | | 2006-12-01 | 91,32 | 28.395.700 | 92,33 | 90,10 | 91,80 | 00:00:00 | | 2006-12-04 | 91,12 | 25.340.600 | 92,05 | 90,50 | 91,88 | 00:00:00 | | 2006-12-05 | 91,27 | 23.672.800 | 92,33 | 90,87 | 91,65 | 00:00:00 | | 2006-12-06 | 89,83 | 22.792.300 | 91,39 | 89,67 | 90,64 | 00:00:00 | | 2006-12-07 | 87,04 | 35.886.700 | 90,50 | 86,90 | 90,03 | 00:00:00 | | 2006-12-08 | 88,26 | 28.009.900 | 89,39 | 87,00 | 87,23 | 00:00:00 | | 2006-12-11 | 88,75 | 17.849.300 | 89,30 | 88,05 | 88,90 | 00:00:00 | | 2006-12-12 | 86,14 | 36.665.000 | 88,84 | 85,53 | 88,61 | 00:00:00 | | 2006-12-13 | 89,05 | 30.609.000 | 89,07 | 87,15 | 87,95 | 00:00:00 | | 2006-12-14 | 88,55 | 29.726.100 | 90,00 | 88,26 | 89,05 | 00:00:00 | | 2006-12-15 | 87,72 | 26.426.400 | 89,22 | 87,33 | 89,02 | 00:00:00 | | 2006-12-18 | 85,47 | 25.770.600 | 88,00 | 84,59 | 87,63 | 00:00:00 | | 2006-12-19 | 86,31 | 32.550.200 | 86,68 | 83,62 | 84,73 | 00:00:00 | | 2006-12-20 | 84,76 | 20.274.700 | 86,67 | 84,74 | 86,47 | 00:00:00 | | 2006-12-21 | 82,90 | 32.271.400 | 85,48 | 82,20 | 84,70 | 00:00:00 | | 2006-12-22 | 82,20 | 21.903.700 | 84,04 | 81,60 | 83,46 | 00:00:00 | | 2006-12-26 | 81,51 | 17.524.600 | 82,57 | 80,89 | 82,15 | 00:00:00 | | 2006-12-27 | 81,52 | 69.134.100 | 82,00 | 76,77 | 78,15 | 00:00:00 | | 2006-12-28 | 80,87 | 39.995.600 | 81,25 | 79,65 | 80,22 | 00:00:00 | | 2006-12-29 | 84,84 | 38.443.900 | 85,40 | 83,36 | 83,95 | 00:00:00 | | 2007-01-03 | 83,80 | 44.225.700 | 86,58 | 81,90 | 86,29 | 00:00:00 | | 2007-01-04 | 85,66 | 30.259.300 | 85,95 | 83,82 | 84,05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
