|
 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 2023-12-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-12-17 | 184,40 | 36.556.700 | 192,65 | 182,98 | 190,72 | 00:00:00 | | 2007-12-18 | 182,98 | 43.649.200 | 187,33 | 178,60 | 186,52 | 00:00:00 | | 2007-12-19 | 183,12 | 29.484.300 | 184,64 | 180,90 | 182,98 | 00:00:00 | | 2007-12-20 | 187,21 | 27.603.200 | 187,83 | 183,33 | 185,43 | 00:00:00 | | 2007-12-21 | 193,91 | 35.498.600 | 193,91 | 189,89 | 190,12 | 00:00:00 | | 2007-12-24 | 198,80 | 17.150.100 | 199,33 | 194,79 | 195,03 | 00:00:00 | | 2007-12-26 | 198,95 | 25.110.500 | 200,96 | 196,82 | 199,01 | 00:00:00 | | 2007-12-27 | 198,57 | 28.383.000 | 202,96 | 197,80 | 198,95 | 00:00:00 | | 2007-12-28 | 199,83 | 24.766.200 | 201,56 | 196,88 | 200,59 | 00:00:00 | | 2007-12-31 | 198,08 | 19.249.800 | 200,50 | 197,75 | 199,50 | 00:00:00 | | 2008-01-02 | 194,84 | 38.519.200 | 200,26 | 192,55 | 199,27 | 00:00:00 | | 2008-01-03 | 194,93 | 30.052.300 | 197,39 | 192,69 | 195,41 | 00:00:00 | | 2008-01-04 | 180,05 | 51.959.400 | 193,00 | 178,89 | 191,45 | 00:00:00 | | 2008-01-07 | 177,64 | 73.972.900 | 183,60 | 170,23 | 181,25 | 00:00:00 | | 2008-01-08 | 171,25 | 54.338.200 | 182,46 | 170,80 | 180,14 | 00:00:00 | | 2008-01-09 | 179,40 | 64.781.500 | 179,50 | 168,30 | 171,30 | 00:00:00 | | 2008-01-10 | 178,02 | 52.904.500 | 181,00 | 175,41 | 177,58 | 00:00:00 | | 2008-01-11 | 172,69 | 43.936.100 | 177,85 | 170,00 | 176,00 | 00:00:00 | | 2008-01-14 | 178,78 | 39.256.900 | 179,42 | 175,17 | 177,52 | 00:00:00 | | 2008-01-15 | 169,04 | 83.688.500 | 179,22 | 164,66 | 177,72 | 00:00:00 | | 2008-01-16 | 159,64 | 79.065.900 | 169,01 | 156,70 | 165,23 | 00:00:00 | | 2008-01-17 | 160,89 | 62.780.700 | 165,36 | 158,42 | 161,51 | 00:00:00 | | 2008-01-18 | 161,36 | 61.547.400 | 165,75 | 159,61 | 161,71 | 00:00:00 | | 2008-01-22 | 155,64 | 86.214.800 | 159,98 | 146,00 | 148,06 | 00:00:00 | | 2008-01-23 | 139,07 | 120.415.200 | 140,00 | 126,14 | 136,19 | 00:00:00 | | 2008-01-24 | 135,60 | 71.564.900 | 140,70 | 132,01 | 139,99 | 00:00:00 | | 2008-01-25 | 130,01 | 55.440.400 | 139,09 | 129,61 | 138,99 | 00:00:00 | | 2008-01-28 | 130,01 | 52.628.400 | 133,20 | 126,45 | 128,16 | 00:00:00 | | 2008-01-29 | 131,54 | 39.269.800 | 132,79 | 129,05 | 131,15 | 00:00:00 | | 2008-01-30 | 132,18 | 44.323.500 | 135,45 | 130,00 | 131,37 | 00:00:00 | | 2008-01-31 | 135,36 | 48.004.500 | 136,65 | 129,40 | 129,45 | 00:00:00 | | 2008-02-01 | 133,75 | 36.085.400 | 136,59 | 132,18 | 136,24 | 00:00:00 | | 2008-02-04 | 131,65 | 32.103.400 | 135,90 | 131,42 | 134,21 | 00:00:00 | | 2008-02-05 | 129,36 | 40.723.400 | 134,00 | 128,90 | 130,43 | 00:00:00 | | 2008-02-06 | 122,00 | 56.093.900 | 131,92 | 121,77 | 130,83 | 00:00:00 | | 2008-02-07 | 121,24 | 74.404.700 | 124,78 | 117,27 | 119,97 | 00:00:00 | | 2008-02-08 | 125,48 | 48.412.700 | 125,70 | 121,60 | 122,08 | 00:00:00 | | 2008-02-11 | 129,45 | 42.886.900 | 129,98 | 127,20 | 128,01 | 00:00:00 | | 2008-02-12 | 124,86 | 43.749.900 | 131,00 | 123,62 | 130,70 | 00:00:00 | | 2008-02-13 | 129,40 | 34.542.300 | 129,78 | 125,63 | 126,68 | 00:00:00 | | 2008-02-14 | 127,46 | 34.074.900 | 130,80 | 127,01 | 129,40 | 00:00:00 | | 2008-02-15 | 124,63 | 32.163.400 | 127,08 | 124,06 | 126,27 | 00:00:00 | | 2008-02-19 | 122,18 | 35.855.300 | 126,75 | 121,44 | 125,99 | 00:00:00 | | 2008-02-20 | 123,82 | 34.508.700 | 124,60 | 121,68 | 122,20 | 00:00:00 | | 2008-02-21 | 121,54 | 33.480.800 | 126,47 | 120,86 | 126,05 | 00:00:00 | | 2008-02-22 | 119,46 | 54.599.500 | 122,51 | 115,87 | 122,48 | 00:00:00 | | 2008-02-25 | 119,74 | 44.856.700 | 120,17 | 116,66 | 118,59 | 00:00:00 | | 2008-02-26 | 119,15 | 53.728.600 | 121,09 | 115,44 | 117,64 | 00:00:00 | | 2008-02-27 | 122,96 | 52.360.300 | 123,05 | 118,09 | 118,23 | 00:00:00 | | 2008-02-28 | 129,91 | 57.752.400 | 132,20 | 125,77 | 127,20 | 00:00:00 | | 2008-02-29 | 125,02 | 44.820.800 | 130,21 | 124,80 | 129,29 | 00:00:00 | | 2008-03-03 | 121,73 | 56.894.400 | 125,98 | 118,00 | 124,44 | 00:00:00 | | 2008-03-04 | 124,62 | 63.747.100 | 124,88 | 120,40 | 121,99 | 00:00:00 | | 2008-03-05 | 124,49 | 43.510.300 | 125,14 | 122,25 | 123,58 | 00:00:00 | | 2008-03-06 | 120,93 | 52.603.500 | 127,50 | 120,81 | 124,61 | 00:00:00 | | 2008-03-07 | 122,25 | 43.945.100 | 122,98 | 119,05 | 120,41 | 00:00:00 | | 2008-03-10 | 119,69 | 35.699.600 | 123,46 | 119,37 | 121,98 | 00:00:00 | | 2008-03-11 | 127,35 | 41.569.400 | 127,48 | 122,00 | 124,10 | 00:00:00 | | 2008-03-12 | 126,03 | 37.825.200 | 128,68 | 125,17 | 127,04 | 00:00:00 | | 2008-03-13 | 127,94 | 45.075.100 | 129,50 | 123,00 | 124,10 | 00:00:00 | | 2008-03-14 | 126,61 | 41.308.600 | 130,30 | 124,20 | 129,88 | 00:00:00 | | 2008-03-17 | 126,73 | 38.282.100 | 128,59 | 122,55 | 122,55 | 00:00:00 | | 2008-03-18 | 132,82 | 42.978.200 | 133,00 | 128,67 | 129,18 | 00:00:00 | | 2008-03-19 | 129,67 | 36.077.000 | 134,29 | 129,67 | 133,12 | 00:00:00 | | 2008-03-20 | 133,27 | 32.422.900 | 133,29 | 129,18 | 131,12 | 00:00:00 | | 2008-03-24 | 139,53 | 38.104.300 | 140,85 | 133,64 | 134,01 | 00:00:00 | | 2008-03-25 | 140,98 | 37.585.400 | 143,10 | 137,33 | 139,96 | 00:00:00 | | 2008-03-26 | 145,06 | 42.189.900 | 145,74 | 140,64 | 140,87 | 00:00:00 | | 2008-03-27 | 140,25 | 35.625.400 | 145,31 | 139,99 | 144,95 | 00:00:00 | | 2008-03-28 | 143,01 | 25.521.800 | 144,65 | 141,60 | 141,80 | 00:00:00 | | 2008-03-31 | 143,50 | 27.418.300 | 145,71 | 142,52 | 143,27 | 00:00:00 | | 2008-04-01 | 149,53 | 36.846.400 | 149,66 | 143,61 | 146,30 | 00:00:00 | | 2008-04-02 | 147,49 | 37.253.700 | 151,20 | 145,85 | 148,78 | 00:00:00 | | 2008-04-03 | 151,61 | 37.556.000 | 153,63 | 147,00 | 147,06 | 00:00:00 | | 2008-04-04 | 153,08 | 30.514.900 | 154,71 | 150,75 | 152,19 | 00:00:00 | | 2008-04-07 | 155,89 | 41.368.800 | 159,69 | 155,11 | 156,13 | 00:00:00 | | 2008-04-08 | 152,84 | 36.224.800 | 156,45 | 152,32 | 153,55 | 00:00:00 | | 2008-04-09 | 151,44 | 31.192.800 | 153,89 | 150,46 | 153,31 | 00:00:00 | | 2008-04-10 | 154,55 | 34.134.400 | 155,42 | 150,60 | 151,13 | 00:00:00 | | 2008-04-11 | 147,14 | 43.000.000 | 153,30 | 146,40 | 152,72 | 00:00:00 | | 2008-04-14 | 147,78 | 30.181.700 | 149,25 | 144,54 | 146,77 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
