|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-08-06 | 164,19 | 28.264.600 | 167,40 | 158,00 | 159,97 | 00:00:00 | | 2008-08-07 | 163,57 | 24.013.300 | 166,15 | 161,50 | 162,71 | 00:00:00 | | 2008-08-08 | 169,55 | 25.499.900 | 169,65 | 163,75 | 163,86 | 00:00:00 | | 2008-08-11 | 173,56 | 31.821.100 | 176,50 | 169,67 | 170,07 | 00:00:00 | | 2008-08-12 | 176,73 | 29.867.100 | 179,29 | 173,51 | 173,52 | 00:00:00 | | 2008-08-13 | 179,30 | 30.083.800 | 180,00 | 175,90 | 177,98 | 00:00:00 | | 2008-08-14 | 179,32 | 25.403.600 | 180,45 | 177,84 | 178,33 | 00:00:00 | | 2008-08-15 | 175,74 | 25.294.700 | 179,75 | 175,05 | 179,04 | 00:00:00 | | 2008-08-18 | 175,39 | 19.691.200 | 177,81 | 173,82 | 175,57 | 00:00:00 | | 2008-08-19 | 173,53 | 21.997.000 | 177,07 | 171,81 | 174,54 | 00:00:00 | | 2008-08-20 | 175,84 | 18.105.400 | 176,94 | 173,61 | 174,77 | 00:00:00 | | 2008-08-21 | 174,29 | 19.276.600 | 175,45 | 171,89 | 174,47 | 00:00:00 | | 2008-08-22 | 176,79 | 15.700.400 | 177,50 | 175,57 | 175,82 | 00:00:00 | | 2008-08-25 | 172,55 | 17.300.900 | 176,23 | 171,66 | 176,15 | 00:00:00 | | 2008-08-26 | 173,64 | 15.912.500 | 174,88 | 172,61 | 172,76 | 00:00:00 | | 2008-08-27 | 174,67 | 17.045.900 | 175,76 | 172,19 | 173,31 | 00:00:00 | | 2008-08-28 | 173,74 | 15.394.500 | 176,25 | 172,75 | 175,28 | 00:00:00 | | 2008-08-29 | 169,53 | 21.403.200 | 173,50 | 169,04 | 172,96 | 00:00:00 | | 2008-09-02 | 166,19 | 27.884.400 | 173,50 | 165,00 | 172,40 | 00:00:00 | | 2008-09-03 | 166,96 | 26.244.100 | 168,68 | 164,00 | 166,84 | 00:00:00 | | 2008-09-04 | 161,22 | 26.549.500 | 167,91 | 160,81 | 165,86 | 00:00:00 | | 2008-09-05 | 160,18 | 28.083.800 | 162,40 | 157,65 | 158,59 | 00:00:00 | | 2008-09-08 | 157,92 | 37.356.400 | 164,89 | 151,46 | 164,57 | 00:00:00 | | 2008-09-09 | 151,68 | 44.442.500 | 159,96 | 149,79 | 156,86 | 00:00:00 | | 2008-09-10 | 151,61 | 34.755.100 | 154,99 | 148,80 | 152,32 | 00:00:00 | | 2008-09-11 | 152,65 | 34.666.800 | 152,99 | 146,00 | 148,18 | 00:00:00 | | 2008-09-12 | 148,94 | 28.322.400 | 150,91 | 146,50 | 150,91 | 00:00:00 | | 2008-09-15 | 140,36 | 32.852.600 | 147,69 | 140,36 | 142,03 | 00:00:00 | | 2008-09-16 | 139,88 | 42.804.800 | 142,50 | 132,15 | 133,86 | 00:00:00 | | 2008-09-17 | 127,83 | 42.847.200 | 138,51 | 127,83 | 138,49 | 00:00:00 | | 2008-09-18 | 134,09 | 59.819.300 | 135,43 | 120,68 | 130,57 | 00:00:00 | | 2008-09-19 | 140,91 | 51.102.700 | 144,20 | 136,31 | 142,60 | 00:00:00 | | 2008-09-22 | 131,05 | 30.577.300 | 140,25 | 130,66 | 139,94 | 00:00:00 | | 2008-09-23 | 126,84 | 45.727.300 | 135,80 | 126,66 | 131,85 | 00:00:00 | | 2008-09-24 | 128,71 | 37.393.400 | 130,95 | 125,15 | 127,27 | 00:00:00 | | 2008-09-25 | 131,93 | 35.865.600 | 134,79 | 128,52 | 129,80 | 00:00:00 | | 2008-09-26 | 128,24 | 40.208.700 | 129,80 | 123,00 | 124,91 | 00:00:00 | | 2008-09-29 | 105,26 | 93.581.400 | 119,68 | 100,59 | 119,62 | 00:00:00 | | 2008-09-30 | 113,66 | 58.095.800 | 115,00 | 106,30 | 108,25 | 00:00:00 | | 2008-10-01 | 109,12 | 46.303.000 | 112,36 | 107,39 | 111,92 | 00:00:00 | | 2008-10-02 | 100,10 | 57.477.300 | 108,79 | 100,00 | 108,01 | 00:00:00 | | 2008-10-03 | 97,07 | 81.942.800 | 106,50 | 94,65 | 104,00 | 00:00:00 | | 2008-10-06 | 98,14 | 75.264.900 | 98,78 | 87,54 | 91,96 | 00:00:00 | | 2008-10-07 | 89,16 | 67.099.000 | 101,50 | 88,95 | 100,48 | 00:00:00 | | 2008-10-08 | 89,79 | 78.847.900 | 96,33 | 85,68 | 85,91 | 00:00:00 | | 2008-10-09 | 88,74 | 57.763.700 | 95,80 | 86,60 | 93,35 | 00:00:00 | | 2008-10-10 | 96,80 | 79.260.700 | 100,00 | 85,00 | 85,70 | 00:00:00 | | 2008-10-13 | 110,26 | 54.967.000 | 110,53 | 101,02 | 104,55 | 00:00:00 | | 2008-10-14 | 104,08 | 70.749.800 | 116,40 | 103,14 | 116,26 | 00:00:00 | | 2008-10-15 | 97,95 | 56.553.400 | 107,00 | 97,89 | 103,84 | 00:00:00 | | 2008-10-16 | 101,89 | 70.573.700 | 103,43 | 91,74 | 99,77 | 00:00:00 | | 2008-10-17 | 97,40 | 62.936.700 | 102,04 | 85,89 | 99,60 | 00:00:00 | | 2008-10-20 | 98,44 | 55.280.200 | 100,03 | 93,64 | 99,78 | 00:00:00 | | 2008-10-21 | 91,49 | 77.092.400 | 97,90 | 91,16 | 96,95 | 00:00:00 | | 2008-10-22 | 96,87 | 80.249.300 | 101,25 | 92,93 | 97,37 | 00:00:00 | | 2008-10-23 | 98,23 | 59.795.300 | 99,25 | 91,90 | 96,51 | 00:00:00 | | 2008-10-24 | 96,38 | 56.770.000 | 97,90 | 90,11 | 90,33 | 00:00:00 | | 2008-10-27 | 92,09 | 43.170.400 | 97,63 | 91,86 | 95,07 | 00:00:00 | | 2008-10-28 | 99,91 | 58.361.900 | 100,50 | 92,37 | 95,43 | 00:00:00 | | 2008-10-29 | 104,55 | 69.677.800 | 109,54 | 99,94 | 100,86 | 00:00:00 | | 2008-10-30 | 111,04 | 58.461.600 | 112,19 | 107,61 | 108,23 | 00:00:00 | | 2008-10-31 | 107,59 | 59.277.000 | 110,78 | 105,14 | 107,40 | 00:00:00 | | 2008-11-03 | 106,96 | 37.783.500 | 109,10 | 104,86 | 105,93 | 00:00:00 | | 2008-11-04 | 110,99 | 49.952.900 | 111,79 | 106,67 | 109,99 | 00:00:00 | | 2008-11-05 | 103,30 | 44.873.400 | 109,72 | 102,99 | 108,91 | 00:00:00 | | 2008-11-06 | 99,10 | 47.109.800 | 102,78 | 98,00 | 101,05 | 00:00:00 | | 2008-11-07 | 98,24 | 39.116.200 | 99,85 | 95,72 | 99,24 | 00:00:00 | | 2008-11-10 | 95,88 | 40.136.500 | 100,40 | 94,50 | 100,17 | 00:00:00 | | 2008-11-11 | 94,77 | 43.733.500 | 97,17 | 92,26 | 94,81 | 00:00:00 | | 2008-11-12 | 90,12 | 42.062.300 | 93,24 | 90,01 | 92,43 | 00:00:00 | | 2008-11-13 | 96,44 | 66.217.400 | 96,44 | 86,02 | 89,87 | 00:00:00 | | 2008-11-14 | 90,24 | 50.158.800 | 93,99 | 90,00 | 93,76 | 00:00:00 | | 2008-11-17 | 88,14 | 41.518.800 | 90,55 | 87,26 | 88,48 | 00:00:00 | | 2008-11-18 | 89,91 | 43.203.400 | 90,99 | 86,86 | 89,64 | 00:00:00 | | 2008-11-19 | 86,29 | 41.853.600 | 91,58 | 86,21 | 89,44 | 00:00:00 | | 2008-11-20 | 80,49 | 61.283.600 | 86,45 | 80,00 | 85,24 | 00:00:00 | | 2008-11-21 | 82,58 | 56.045.400 | 84,12 | 79,14 | 81,93 | 00:00:00 | | 2008-11-24 | 92,95 | 51.509.200 | 94,79 | 84,84 | 85,21 | 00:00:00 | | 2008-11-25 | 90,80 | 44.117.600 | 94,71 | 88,16 | 94,63 | 00:00:00 | | 2008-11-26 | 95,00 | 32.137.000 | 95,25 | 89,85 | 89,92 | 00:00:00 | | 2008-11-28 | 92,67 | 10.634.800 | 94,76 | 91,86 | 94,70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
