|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-23 | 131,07 | 30.958.500 | 133,34 | 129,76 | 133,09 | 00:00:00 | | 2007-08-24 | 135,30 | 32.565.500 | 135,37 | 129,81 | 130,53 | 00:00:00 | | 2007-08-27 | 132,25 | 25.265.700 | 134,66 | 132,10 | 133,39 | 00:00:00 | | 2007-08-28 | 126,82 | 42.120.200 | 132,41 | 126,63 | 130,99 | 00:00:00 | | 2007-08-29 | 134,08 | 41.673.600 | 134,18 | 129,54 | 129,88 | 00:00:00 | | 2007-08-30 | 136,25 | 51.270.800 | 138,25 | 132,30 | 132,67 | 00:00:00 | | 2007-08-31 | 138,48 | 31.317.400 | 139,65 | 137,41 | 139,49 | 00:00:00 | | 2007-09-04 | 144,16 | 47.030.100 | 145,73 | 139,84 | 139,94 | 00:00:00 | | 2007-09-05 | 136,76 | 83.150.800 | 145,84 | 136,10 | 144,97 | 00:00:00 | | 2007-09-06 | 135,01 | 67.902.200 | 137,57 | 132,71 | 135,56 | 00:00:00 | | 2007-09-07 | 131,77 | 51.092.000 | 132,30 | 130,00 | 132,01 | 00:00:00 | | 2007-09-10 | 136,71 | 53.137.100 | 138,04 | 133,95 | 136,99 | 00:00:00 | | 2007-09-11 | 135,49 | 34.710.200 | 138,30 | 133,75 | 137,90 | 00:00:00 | | 2007-09-12 | 136,85 | 36.527.500 | 139,40 | 135,75 | 135,99 | 00:00:00 | | 2007-09-13 | 137,20 | 23.434.400 | 139,00 | 136,65 | 138,83 | 00:00:00 | | 2007-09-14 | 138,81 | 21.674.400 | 138,98 | 136,20 | 136,57 | 00:00:00 | | 2007-09-17 | 138,41 | 28.301.900 | 140,59 | 137,60 | 138,99 | 00:00:00 | | 2007-09-18 | 140,92 | 37.951.300 | 142,85 | 137,83 | 139,06 | 00:00:00 | | 2007-09-19 | 140,77 | 36.633.200 | 143,16 | 139,40 | 143,02 | 00:00:00 | | 2007-09-20 | 140,31 | 24.575.400 | 141,79 | 139,32 | 140,15 | 00:00:00 | | 2007-09-21 | 144,15 | 40.651.300 | 144,65 | 140,31 | 141,14 | 00:00:00 | | 2007-09-24 | 148,28 | 37.506.200 | 149,85 | 146,65 | 146,73 | 00:00:00 | | 2007-09-25 | 153,18 | 42.572.900 | 153,22 | 146,82 | 146,84 | 00:00:00 | | 2007-09-26 | 152,77 | 34.801.900 | 155,00 | 151,25 | 154,47 | 00:00:00 | | 2007-09-27 | 154,50 | 23.427.700 | 154,52 | 152,32 | 153,77 | 00:00:00 | | 2007-09-28 | 153,47 | 21.915.800 | 154,60 | 152,75 | 153,44 | 00:00:00 | | 2007-10-01 | 156,34 | 29.861.300 | 157,41 | 152,93 | 154,63 | 00:00:00 | | 2007-10-02 | 158,45 | 28.250.600 | 158,59 | 155,89 | 156,55 | 00:00:00 | | 2007-10-03 | 157,92 | 24.696.400 | 159,18 | 157,01 | 157,78 | 00:00:00 | | 2007-10-04 | 156,24 | 23.402.900 | 158,08 | 153,50 | 158,00 | 00:00:00 | | 2007-10-05 | 161,45 | 33.595.200 | 161,58 | 157,70 | 158,37 | 00:00:00 | | 2007-10-08 | 167,91 | 29.815.900 | 167,91 | 162,97 | 163,49 | 00:00:00 | | 2007-10-09 | 167,86 | 39.438.800 | 171,11 | 166,68 | 170,20 | 00:00:00 | | 2007-10-10 | 166,79 | 23.779.600 | 167,88 | 165,60 | 167,55 | 00:00:00 | | 2007-10-11 | 162,23 | 58.671.500 | 171,88 | 153,21 | 169,49 | 00:00:00 | | 2007-10-12 | 167,25 | 35.244.200 | 167,28 | 161,80 | 163,01 | 00:00:00 | | 2007-10-15 | 166,98 | 38.448.900 | 169,57 | 163,50 | 167,98 | 00:00:00 | | 2007-10-16 | 169,58 | 38.093.400 | 170,18 | 165,15 | 165,54 | 00:00:00 | | 2007-10-17 | 172,75 | 39.969.400 | 173,04 | 169,18 | 172,69 | 00:00:00 | | 2007-10-18 | 173,50 | 29.417.000 | 174,19 | 171,05 | 171,50 | 00:00:00 | | 2007-10-19 | 170,42 | 46.063.800 | 174,63 | 170,00 | 174,24 | 00:00:00 | | 2007-10-22 | 174,36 | 56.203.900 | 174,90 | 169,96 | 170,35 | 00:00:00 | | 2007-10-23 | 186,16 | 64.005.900 | 188,60 | 182,76 | 188,56 | 00:00:00 | | 2007-10-24 | 185,93 | 45.961.300 | 187,21 | 179,24 | 185,81 | 00:00:00 | | 2007-10-25 | 182,78 | 34.729.500 | 185,90 | 181,66 | 184,87 | 00:00:00 | | 2007-10-26 | 184,70 | 25.219.800 | 185,37 | 182,88 | 185,29 | 00:00:00 | | 2007-10-29 | 185,09 | 19.281.800 | 186,59 | 184,70 | 185,45 | 00:00:00 | | 2007-10-30 | 187,00 | 33.495.900 | 189,37 | 184,73 | 186,18 | 00:00:00 | | 2007-10-31 | 189,95 | 29.699.700 | 190,12 | 184,95 | 187,63 | 00:00:00 | | 2007-11-01 | 187,44 | 28.734.100 | 190,10 | 180,00 | 188,60 | 00:00:00 | | 2007-11-02 | 187,87 | 35.769.600 | 189,44 | 183,49 | 189,21 | 00:00:00 | | 2007-11-05 | 186,18 | 28.703.700 | 188,96 | 184,24 | 185,29 | 00:00:00 | | 2007-11-06 | 191,79 | 34.068.500 | 192,00 | 185,27 | 187,05 | 00:00:00 | | 2007-11-07 | 186,30 | 35.473.400 | 192,68 | 186,13 | 190,61 | 00:00:00 | | 2007-11-08 | 175,47 | 67.458.500 | 186,90 | 167,77 | 186,67 | 00:00:00 | | 2007-11-09 | 165,37 | 54.458.700 | 175,12 | 165,21 | 171,15 | 00:00:00 | | 2007-11-12 | 153,76 | 63.057.700 | 167,70 | 150,63 | 165,28 | 00:00:00 | | 2007-11-13 | 169,96 | 62.034.100 | 170,98 | 153,76 | 160,85 | 00:00:00 | | 2007-11-14 | 166,11 | 51.695.400 | 177,57 | 163,74 | 177,16 | 00:00:00 | | 2007-11-15 | 164,30 | 53.095.600 | 169,59 | 160,30 | 166,39 | 00:00:00 | | 2007-11-16 | 166,39 | 49.391.300 | 167,02 | 159,33 | 165,30 | 00:00:00 | | 2007-11-19 | 163,95 | 41.196.800 | 168,20 | 162,10 | 166,10 | 00:00:00 | | 2007-11-20 | 168,85 | 55.076.200 | 171,79 | 163,53 | 165,67 | 00:00:00 | | 2007-11-21 | 168,46 | 43.493.200 | 172,35 | 164,67 | 165,84 | 00:00:00 | | 2007-11-23 | 171,54 | 16.622.500 | 172,05 | 169,75 | 172,00 | 00:00:00 | | 2007-11-26 | 172,54 | 46.603.400 | 177,27 | 172,35 | 173,59 | 00:00:00 | | 2007-11-27 | 174,81 | 47.005.000 | 175,79 | 170,01 | 175,22 | 00:00:00 | | 2007-11-28 | 180,22 | 41.073.100 | 180,60 | 175,35 | 176,82 | 00:00:00 | | 2007-11-29 | 184,29 | 37.413.100 | 185,17 | 179,15 | 179,43 | 00:00:00 | | 2007-11-30 | 182,22 | 42.400.500 | 187,70 | 179,70 | 187,34 | 00:00:00 | | 2007-12-03 | 178,86 | 34.308.100 | 184,14 | 177,70 | 181,86 | 00:00:00 | | 2007-12-04 | 179,81 | 27.625.500 | 180,90 | 176,99 | 177,15 | 00:00:00 | | 2007-12-05 | 185,50 | 31.833.300 | 186,00 | 182,41 | 182,89 | 00:00:00 | | 2007-12-06 | 189,95 | 32.136.100 | 190,10 | 186,12 | 186,19 | 00:00:00 | | 2007-12-07 | 194,30 | 38.057.700 | 194,99 | 188,04 | 190,54 | 00:00:00 | | 2007-12-10 | 194,21 | 25.776.800 | 195,66 | 192,69 | 193,59 | 00:00:00 | | 2007-12-11 | 188,54 | 39.589.700 | 196,83 | 187,39 | 194,75 | 00:00:00 | | 2007-12-12 | 190,86 | 43.696.200 | 194,48 | 185,76 | 193,44 | 00:00:00 | | 2007-12-13 | 191,83 | 30.879.200 | 192,12 | 187,82 | 190,19 | 00:00:00 | | 2007-12-14 | 190,39 | 24.082.600 | 193,20 | 189,54 | 190,37 | 00:00:00 | | 2007-12-17 | 184,40 | 36.556.700 | 192,65 | 182,98 | 190,72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
