|
 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 2023-09-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-11-28 | 92,67 | 10.634.800 | 94,76 | 91,86 | 94,70 | 00:00:00 | | 2008-12-01 | 88,93 | 32.991.700 | 92,27 | 88,92 | 91,30 | 00:00:00 | | 2008-12-02 | 92,47 | 41.025.800 | 92,65 | 86,50 | 90,03 | 00:00:00 | | 2008-12-03 | 95,90 | 47.810.000 | 96,23 | 88,80 | 89,40 | 00:00:00 | | 2008-12-04 | 91,41 | 38.977.500 | 95,21 | 89,06 | 94,43 | 00:00:00 | | 2008-12-05 | 94,00 | 37.278.400 | 94,49 | 88,86 | 90,35 | 00:00:00 | | 2008-12-08 | 99,72 | 42.326.500 | 100,80 | 95,80 | 97,28 | 00:00:00 | | 2008-12-09 | 100,06 | 42.982.000 | 103,60 | 97,21 | 98,04 | 00:00:00 | | 2008-12-10 | 98,21 | 33.501.700 | 99,49 | 96,50 | 97,87 | 00:00:00 | | 2008-12-11 | 95,00 | 37.164.900 | 101,24 | 94,83 | 97,35 | 00:00:00 | | 2008-12-12 | 98,27 | 37.184.800 | 99,00 | 92,53 | 92,80 | 00:00:00 | | 2008-12-15 | 94,75 | 31.848.500 | 96,21 | 93,00 | 95,99 | 00:00:00 | | 2008-12-16 | 95,43 | 39.053.800 | 96,48 | 92,75 | 93,98 | 00:00:00 | | 2008-12-17 | 89,16 | 46.209.300 | 91,10 | 88,02 | 91,03 | 00:00:00 | | 2008-12-18 | 89,43 | 30.622.000 | 90,83 | 88,44 | 89,31 | 00:00:00 | | 2008-12-19 | 90,00 | 28.640.000 | 90,94 | 88,80 | 89,94 | 00:00:00 | | 2008-12-22 | 85,74 | 30.169.300 | 90,03 | 84,69 | 90,02 | 00:00:00 | | 2008-12-23 | 86,38 | 22.679.700 | 87,87 | 85,90 | 86,87 | 00:00:00 | | 2008-12-24 | 85,04 | 9.690.500 | 86,25 | 84,55 | 86,14 | 00:00:00 | | 2008-12-26 | 85,81 | 11.011.600 | 87,42 | 85,24 | 86,64 | 00:00:00 | | 2008-12-29 | 86,61 | 24.500.000 | 87,62 | 85,07 | 86,52 | 00:00:00 | | 2008-12-30 | 86,29 | 34.557.200 | 88,05 | 84,72 | 87,42 | 00:00:00 | | 2008-12-31 | 85,35 | 21.697.900 | 87,74 | 85,34 | 85,97 | 00:00:00 | | 2009-01-02 | 90,75 | 26.643.400 | 91,04 | 85,16 | 85,88 | 00:00:00 | | 2009-01-05 | 94,58 | 42.200.300 | 96,18 | 92,71 | 93,17 | 00:00:00 | | 2009-01-06 | 93,02 | 46.046.800 | 97,17 | 92,39 | 95,95 | 00:00:00 | | 2009-01-07 | 91,01 | 26.894.600 | 92,50 | 90,26 | 91,81 | 00:00:00 | | 2009-01-08 | 92,70 | 23.912.000 | 93,15 | 90,04 | 90,43 | 00:00:00 | | 2009-01-09 | 90,58 | 19.530.200 | 93,38 | 90,14 | 93,21 | 00:00:00 | | 2009-01-12 | 88,66 | 22.061.300 | 90,99 | 87,55 | 90,46 | 00:00:00 | | 2009-01-13 | 87,71 | 28.514.200 | 89,74 | 86,35 | 88,24 | 00:00:00 | | 2009-01-14 | 85,33 | 36.488.000 | 87,25 | 84,72 | 86,24 | 00:00:00 | | 2009-01-15 | 83,38 | 65.415.500 | 84,12 | 80,05 | 80,57 | 00:00:00 | | 2009-01-16 | 82,33 | 37.415.200 | 84,38 | 80,40 | 84,30 | 00:00:00 | | 2009-01-20 | 78,20 | 32.854.100 | 82,00 | 78,20 | 81,93 | 00:00:00 | | 2009-01-21 | 82,83 | 38.902.500 | 82,88 | 79,31 | 79,39 | 00:00:00 | | 2009-01-22 | 88,36 | 49.556.100 | 90,00 | 85,82 | 88,04 | 00:00:00 | | 2009-01-23 | 88,36 | 27.120.500 | 89,87 | 86,50 | 86,82 | 00:00:00 | | 2009-01-26 | 89,64 | 24.722.800 | 90,97 | 88,30 | 88,86 | 00:00:00 | | 2009-01-27 | 90,73 | 22.072.800 | 91,55 | 89,74 | 90,19 | 00:00:00 | | 2009-01-28 | 94,20 | 30.764.500 | 95,00 | 91,50 | 92,12 | 00:00:00 | | 2009-01-29 | 93,00 | 21.168.900 | 94,34 | 92,60 | 93,09 | 00:00:00 | | 2009-01-30 | 90,13 | 23.267.100 | 93,62 | 90,01 | 92,60 | 00:00:00 | | 2009-02-02 | 91,51 | 19.937.400 | 92,00 | 88,90 | 89,10 | 00:00:00 | | 2009-02-03 | 92,98 | 21.403.900 | 93,38 | 90,28 | 91,92 | 00:00:00 | | 2009-02-04 | 93,55 | 28.728.900 | 96,25 | 93,10 | 93,22 | 00:00:00 | | 2009-02-05 | 96,46 | 26.758.800 | 97,25 | 92,62 | 92,77 | 00:00:00 | | 2009-02-06 | 99,72 | 24.084.000 | 100,00 | 97,00 | 97,02 | 00:00:00 | | 2009-02-09 | 102,51 | 25.511.200 | 103,00 | 99,50 | 100,00 | 00:00:00 | | 2009-02-10 | 97,83 | 30.323.600 | 102,51 | 97,06 | 101,33 | 00:00:00 | | 2009-02-11 | 96,82 | 24.106.200 | 98,31 | 95,77 | 96,37 | 00:00:00 | | 2009-02-12 | 99,27 | 29.185.300 | 99,75 | 95,83 | 95,83 | 00:00:00 | | 2009-02-13 | 99,16 | 21.749.200 | 99,94 | 98,12 | 98,99 | 00:00:00 | | 2009-02-17 | 94,53 | 24.209.300 | 97,04 | 94,28 | 96,87 | 00:00:00 | | 2009-02-18 | 94,37 | 24.417.500 | 95,85 | 92,72 | 95,05 | 00:00:00 | | 2009-02-19 | 90,64 | 32.945.600 | 94,25 | 90,11 | 93,37 | 00:00:00 | | 2009-02-20 | 91,20 | 26.780.200 | 92,40 | 89,00 | 89,40 | 00:00:00 | | 2009-02-23 | 86,95 | 27.996.100 | 92,00 | 86,51 | 91,65 | 00:00:00 | | 2009-02-24 | 90,25 | 28.809.700 | 90,89 | 87,00 | 87,45 | 00:00:00 | | 2009-02-25 | 91,16 | 29.751.900 | 92,92 | 89,25 | 89,86 | 00:00:00 | | 2009-02-26 | 89,19 | 22.495.300 | 92,92 | 88,96 | 92,00 | 00:00:00 | | 2009-02-27 | 89,31 | 25.237.800 | 91,30 | 87,67 | 87,93 | 00:00:00 | | 2009-03-02 | 87,94 | 27.266.400 | 91,20 | 87,67 | 88,12 | 00:00:00 | | 2009-03-03 | 88,37 | 25.758.000 | 90,74 | 87,88 | 88,93 | 00:00:00 | | 2009-03-04 | 91,17 | 26.478.700 | 92,77 | 89,45 | 90,18 | 00:00:00 | | 2009-03-05 | 88,84 | 25.205.500 | 91,87 | 88,45 | 90,46 | 00:00:00 | | 2009-03-06 | 85,30 | 36.073.700 | 88,40 | 82,33 | 88,34 | 00:00:00 | | 2009-03-09 | 83,11 | 24.939.200 | 87,60 | 82,57 | 84,18 | 00:00:00 | | 2009-03-10 | 88,63 | 30.152.100 | 89,17 | 84,36 | 84,87 | 00:00:00 | | 2009-03-11 | 92,68 | 30.227.600 | 94,07 | 89,58 | 89,81 | 00:00:00 | | 2009-03-12 | 96,35 | 27.444.900 | 96,58 | 92,00 | 92,90 | 00:00:00 | | 2009-03-13 | 95,93 | 21.470.300 | 97,20 | 95,01 | 96,30 | 00:00:00 | | 2009-03-16 | 95,42 | 28.473.000 | 97,39 | 94,18 | 96,53 | 00:00:00 | | 2009-03-17 | 99,66 | 28.094.500 | 99,69 | 95,07 | 95,24 | 00:00:00 | | 2009-03-18 | 101,52 | 28.429.900 | 103,48 | 99,72 | 99,91 | 00:00:00 | | 2009-03-19 | 101,62 | 17.863.600 | 103,20 | 100,25 | 101,85 | 00:00:00 | | 2009-03-20 | 101,59 | 24.842.400 | 103,11 | 100,57 | 102,09 | 00:00:00 | | 2009-03-23 | 107,66 | 23.799.900 | 108,16 | 101,75 | 102,71 | 00:00:00 | | 2009-03-24 | 106,50 | 22.879.000 | 109,44 | 105,39 | 106,36 | 00:00:00 | | 2009-03-25 | 106,49 | 23.093.500 | 108,36 | 103,86 | 107,58 | 00:00:00 | | 2009-03-26 | 109,87 | 21.996.900 | 109,98 | 107,58 | 107,83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
