|
 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 2020-11-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-01-04 | 85,66 | 30.259.300 | 85,95 | 83,82 | 84,05 | 00:00:00 | | 2007-01-05 | 85,05 | 29.812.200 | 86,20 | 84,40 | 85,77 | 00:00:00 | | 2007-01-08 | 85,47 | 28.468.100 | 86,53 | 85,28 | 85,96 | 00:00:00 | | 2007-01-09 | 92,57 | 119.617.800 | 92,98 | 85,15 | 86,45 | 00:00:00 | | 2007-01-10 | 97,00 | 105.460.000 | 97,80 | 93,45 | 94,75 | 00:00:00 | | 2007-01-11 | 95,80 | 51.437.600 | 96,78 | 95,10 | 95,94 | 00:00:00 | | 2007-01-12 | 94,62 | 46.881.800 | 95,06 | 93,23 | 94,59 | 00:00:00 | | 2007-01-16 | 97,10 | 44.431.300 | 97,25 | 95,45 | 95,68 | 00:00:00 | | 2007-01-17 | 94,95 | 58.795.000 | 97,60 | 94,82 | 97,56 | 00:00:00 | | 2007-01-18 | 89,07 | 84.450.200 | 92,11 | 89,05 | 92,10 | 00:00:00 | | 2007-01-19 | 88,50 | 48.731.200 | 89,65 | 88,12 | 88,63 | 00:00:00 | | 2007-01-22 | 86,79 | 51.929.500 | 89,16 | 85,65 | 89,14 | 00:00:00 | | 2007-01-23 | 85,70 | 43.122.300 | 87,51 | 85,51 | 85,73 | 00:00:00 | | 2007-01-24 | 86,70 | 33.136.200 | 87,15 | 86,08 | 86,68 | 00:00:00 | | 2007-01-25 | 86,25 | 32.356.200 | 88,50 | 86,03 | 87,11 | 00:00:00 | | 2007-01-26 | 85,38 | 35.245.500 | 87,37 | 84,99 | 87,11 | 00:00:00 | | 2007-01-29 | 85,94 | 32.202.300 | 86,65 | 85,53 | 86,30 | 00:00:00 | | 2007-01-30 | 85,55 | 20.641.800 | 86,49 | 85,25 | 86,43 | 00:00:00 | | 2007-01-31 | 85,73 | 30.573.900 | 86,00 | 84,35 | 84,86 | 00:00:00 | | 2007-02-01 | 84,74 | 23.726.500 | 86,27 | 84,74 | 86,23 | 00:00:00 | | 2007-02-02 | 84,75 | 22.197.500 | 85,25 | 83,70 | 84,12 | 00:00:00 | | 2007-02-05 | 83,94 | 20.673.300 | 85,23 | 83,94 | 84,30 | 00:00:00 | | 2007-02-06 | 84,15 | 30.871.200 | 84,47 | 82,86 | 84,45 | 00:00:00 | | 2007-02-07 | 86,15 | 38.100.900 | 86,38 | 83,55 | 84,48 | 00:00:00 | | 2007-02-08 | 86,18 | 24.251.100 | 86,51 | 85,41 | 85,43 | 00:00:00 | | 2007-02-09 | 83,27 | 30.733.600 | 86,20 | 83,21 | 85,88 | 00:00:00 | | 2007-02-12 | 84,88 | 25.859.700 | 85,18 | 83,63 | 84,43 | 00:00:00 | | 2007-02-13 | 84,70 | 20.749.500 | 85,29 | 84,30 | 85,16 | 00:00:00 | | 2007-02-14 | 85,30 | 18.142.200 | 85,64 | 84,57 | 84,63 | 00:00:00 | | 2007-02-15 | 85,21 | 12.987.900 | 85,62 | 84,78 | 85,44 | 00:00:00 | | 2007-02-16 | 84,83 | 14.281.000 | 85,41 | 84,66 | 85,25 | 00:00:00 | | 2007-02-20 | 85,90 | 22.060.800 | 86,16 | 84,16 | 84,65 | 00:00:00 | | 2007-02-21 | 89,20 | 41.261.200 | 89,49 | 85,96 | 85,98 | 00:00:00 | | 2007-02-22 | 89,51 | 29.936.600 | 90,81 | 88,53 | 90,80 | 00:00:00 | | 2007-02-23 | 89,07 | 18.496.200 | 90,34 | 88,85 | 89,16 | 00:00:00 | | 2007-02-26 | 88,51 | 21.994.600 | 90,00 | 87,61 | 89,84 | 00:00:00 | | 2007-02-27 | 83,93 | 40.921.900 | 87,08 | 83,41 | 86,30 | 00:00:00 | | 2007-02-28 | 84,61 | 32.838.400 | 85,60 | 83,00 | 83,00 | 00:00:00 | | 2007-03-01 | 87,06 | 50.554.600 | 88,31 | 83,75 | 84,03 | 00:00:00 | | 2007-03-02 | 85,41 | 30.714.300 | 87,54 | 85,21 | 86,77 | 00:00:00 | | 2007-03-05 | 86,32 | 29.960.700 | 88,65 | 85,76 | 85,89 | 00:00:00 | | 2007-03-06 | 88,19 | 25.828.100 | 88,31 | 87,40 | 87,80 | 00:00:00 | | 2007-03-07 | 87,72 | 22.367.300 | 88,97 | 87,45 | 88,05 | 00:00:00 | | 2007-03-08 | 88,00 | 18.250.400 | 88,72 | 87,46 | 88,59 | 00:00:00 | | 2007-03-09 | 87,97 | 16.137.000 | 88,85 | 87,40 | 88,80 | 00:00:00 | | 2007-03-12 | 89,87 | 26.050.300 | 89,99 | 87,99 | 88,07 | 00:00:00 | | 2007-03-13 | 88,40 | 30.996.100 | 90,60 | 88,40 | 89,41 | 00:00:00 | | 2007-03-14 | 90,00 | 28.449.500 | 90,00 | 87,92 | 88,60 | 00:00:00 | | 2007-03-15 | 89,57 | 19.982.100 | 90,36 | 89,31 | 89,96 | 00:00:00 | | 2007-03-16 | 89,59 | 20.418.000 | 89,99 | 89,32 | 89,54 | 00:00:00 | | 2007-03-19 | 91,13 | 25.462.900 | 91,55 | 89,59 | 90,24 | 00:00:00 | | 2007-03-20 | 91,48 | 17.461.300 | 91,84 | 91,06 | 91,35 | 00:00:00 | | 2007-03-21 | 93,87 | 24.532.000 | 94,00 | 91,65 | 91,99 | 00:00:00 | | 2007-03-22 | 93,96 | 20.053.300 | 94,36 | 93,00 | 93,73 | 00:00:00 | | 2007-03-23 | 93,52 | 16.103.000 | 94,07 | 93,30 | 93,35 | 00:00:00 | | 2007-03-26 | 95,85 | 30.892.400 | 95,90 | 93,30 | 93,99 | 00:00:00 | | 2007-03-27 | 95,46 | 33.287.600 | 96,83 | 95,00 | 95,71 | 00:00:00 | | 2007-03-28 | 93,24 | 33.654.900 | 95,40 | 93,15 | 94,88 | 00:00:00 | | 2007-03-29 | 93,75 | 25.918.700 | 94,19 | 92,23 | 94,19 | 00:00:00 | | 2007-03-30 | 92,91 | 21.448.500 | 94,68 | 92,75 | 94,28 | 00:00:00 | | 2007-04-02 | 93,65 | 17.928.300 | 94,25 | 93,02 | 94,14 | 00:00:00 | | 2007-04-03 | 94,50 | 20.854.800 | 95,23 | 93,76 | 94,14 | 00:00:00 | | 2007-04-04 | 94,27 | 17.028.000 | 95,14 | 94,13 | 94,94 | 00:00:00 | | 2007-04-05 | 94,68 | 12.697.000 | 94,68 | 93,52 | 94,12 | 00:00:00 | | 2007-04-09 | 93,65 | 14.762.200 | 95,30 | 93,04 | 95,21 | 00:00:00 | | 2007-04-10 | 94,25 | 12.588.100 | 94,26 | 93,41 | 93,67 | 00:00:00 | | 2007-04-11 | 92,59 | 19.607.800 | 93,95 | 92,33 | 93,90 | 00:00:00 | | 2007-04-12 | 92,19 | 23.452.700 | 92,31 | 90,72 | 92,04 | 00:00:00 | | 2007-04-13 | 90,24 | 25.712.200 | 91,40 | 90,06 | 90,90 | 00:00:00 | | 2007-04-16 | 91,43 | 21.751.200 | 91,50 | 90,25 | 90,57 | 00:00:00 | | 2007-04-17 | 90,35 | 26.854.300 | 92,30 | 89,70 | 92,00 | 00:00:00 | | 2007-04-18 | 90,40 | 16.573.000 | 90,85 | 89,60 | 90,16 | 00:00:00 | | 2007-04-19 | 90,27 | 15.211.200 | 91,25 | 89,83 | 90,19 | 00:00:00 | | 2007-04-20 | 90,97 | 18.670.700 | 91,18 | 90,55 | 90,89 | 00:00:00 | | 2007-04-23 | 93,51 | 27.867.500 | 93,80 | 91,42 | 91,59 | 00:00:00 | | 2007-04-24 | 93,24 | 37.687.600 | 96,39 | 91,30 | 93,96 | 00:00:00 | | 2007-04-25 | 95,35 | 42.398.000 | 95,40 | 93,80 | 94,23 | 00:00:00 | | 2007-04-26 | 98,84 | 62.063.500 | 102,50 | 98,30 | 101,58 | 00:00:00 | | 2007-04-27 | 99,92 | 24.978.700 | 99,95 | 97,69 | 98,18 | 00:00:00 | | 2007-04-30 | 99,80 | 22.018.200 | 101,00 | 99,67 | 100,09 | 00:00:00 | | 2007-05-01 | 99,47 | 19.018.700 | 100,35 | 98,55 | 99,59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
