|
 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 2020-09-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 50,50 | 4.803.800 | 51,56 | 49,63 | 50,25 | 00:00:00 | | 2000-08-22 | 51,69 | 9.889.000 | 52,81 | 50,38 | 50,63 | 00:00:00 | | 2000-08-23 | 54,31 | 8.470.400 | 54,75 | 51,06 | 51,47 | 00:00:00 | | 2000-08-24 | 56,11 | 11.109.400 | 56,63 | 53,38 | 54,67 | 00:00:00 | | 2000-08-25 | 56,81 | 11.947.800 | 57,50 | 56,38 | 56,50 | 00:00:00 | | 2000-08-28 | 58,06 | 12.822.600 | 59,00 | 57,06 | 57,25 | 00:00:00 | | 2000-08-29 | 59,19 | 9.546.200 | 59,44 | 57,69 | 57,88 | 00:00:00 | | 2000-08-30 | 59,50 | 10.199.600 | 60,00 | 58,70 | 59,00 | 00:00:00 | | 2000-08-31 | 60,94 | 14.988.800 | 61,50 | 58,94 | 58,97 | 00:00:00 | | 2000-09-01 | 63,44 | 9.181.800 | 63,63 | 61,13 | 61,31 | 00:00:00 | | 2000-09-05 | 62,44 | 10.669.000 | 64,12 | 62,25 | 62,66 | 00:00:00 | | 2000-09-06 | 58,44 | 12.700.400 | 62,38 | 57,75 | 61,38 | 00:00:00 | | 2000-09-07 | 62,00 | 7.770.400 | 62,56 | 58,25 | 59,13 | 00:00:00 | | 2000-09-08 | 58,88 | 6.984.400 | 61,63 | 58,50 | 61,63 | 00:00:00 | | 2000-09-11 | 58,44 | 6.699.000 | 60,38 | 58,13 | 58,69 | 00:00:00 | | 2000-09-12 | 57,75 | 6.722.200 | 60,06 | 57,00 | 57,34 | 00:00:00 | | 2000-09-13 | 58,00 | 10.932.600 | 59,50 | 56,75 | 56,75 | 00:00:00 | | 2000-09-14 | 56,86 | 15.241.800 | 59,63 | 56,81 | 58,56 | 00:00:00 | | 2000-09-15 | 55,23 | 14.095.400 | 58,19 | 54,25 | 57,75 | 00:00:00 | | 2000-09-18 | 60,66 | 15.163.200 | 60,75 | 55,06 | 55,25 | 00:00:00 | | 2000-09-19 | 59,94 | 9.706.200 | 60,50 | 58,56 | 59,75 | 00:00:00 | | 2000-09-20 | 61,05 | 8.121.600 | 61,44 | 58,56 | 59,41 | 00:00:00 | | 2000-09-21 | 56,69 | 18.238.400 | 59,63 | 55,25 | 58,50 | 00:00:00 | | 2000-09-22 | 52,19 | 25.961.200 | 52,44 | 50,00 | 50,31 | 00:00:00 | | 2000-09-25 | 53,50 | 15.564.000 | 55,50 | 52,06 | 52,75 | 00:00:00 | | 2000-09-26 | 51,44 | 10.396.600 | 54,75 | 51,38 | 53,31 | 00:00:00 | | 2000-09-27 | 48,94 | 14.370.000 | 52,75 | 48,25 | 51,75 | 00:00:00 | | 2000-09-28 | 53,50 | 34.988.200 | 53,81 | 48,13 | 49,31 | 00:00:00 | | 2000-09-29 | 25,75 | 265.069.000 | 29,00 | 25,37 | 28,19 | 00:00:00 | | 2000-10-02 | 24,25 | 86.610.600 | 26,75 | 23,50 | 26,69 | 00:00:00 | | 2000-10-03 | 22,31 | 72.795.600 | 25,00 | 22,19 | 24,94 | 00:00:00 | | 2000-10-04 | 23,62 | 52.368.200 | 23,75 | 21,87 | 22,37 | 00:00:00 | | 2000-10-05 | 22,06 | 31.189.400 | 24,50 | 22,00 | 23,50 | 00:00:00 | | 2000-10-06 | 22,19 | 21.881.000 | 22,94 | 21,00 | 22,69 | 00:00:00 | | 2000-10-09 | 21,75 | 21.342.600 | 22,87 | 21,12 | 22,62 | 00:00:00 | | 2000-10-10 | 20,87 | 24.683.400 | 22,44 | 20,50 | 21,62 | 00:00:00 | | 2000-10-11 | 19,62 | 42.801.200 | 21,00 | 19,12 | 20,12 | 00:00:00 | | 2000-10-12 | 20,00 | 42.548.200 | 20,81 | 19,50 | 20,31 | 00:00:00 | | 2000-10-13 | 22,06 | 44.564.000 | 22,12 | 20,00 | 20,25 | 00:00:00 | | 2000-10-16 | 21,50 | 29.298.800 | 23,25 | 21,37 | 22,31 | 00:00:00 | | 2000-10-17 | 20,12 | 21.495.600 | 21,94 | 19,69 | 21,69 | 00:00:00 | | 2000-10-18 | 20,12 | 29.803.800 | 21,06 | 18,75 | 19,44 | 00:00:00 | | 2000-10-19 | 18,94 | 53.818.200 | 19,81 | 18,31 | 19,16 | 00:00:00 | | 2000-10-20 | 19,50 | 28.270.400 | 20,37 | 18,94 | 19,06 | 00:00:00 | | 2000-10-23 | 20,37 | 19.694.000 | 20,56 | 19,44 | 20,27 | 00:00:00 | | 2000-10-24 | 18,87 | 28.736.200 | 20,87 | 18,81 | 20,69 | 00:00:00 | | 2000-10-25 | 18,50 | 23.720.600 | 19,19 | 18,44 | 19,06 | 00:00:00 | | 2000-10-26 | 18,50 | 25.780.600 | 18,87 | 17,50 | 18,81 | 00:00:00 | | 2000-10-27 | 18,56 | 26.594.600 | 19,19 | 17,87 | 18,87 | 00:00:00 | | 2000-10-30 | 19,31 | 22.832.800 | 19,94 | 18,75 | 19,12 | 00:00:00 | | 2000-10-31 | 19,56 | 31.649.000 | 20,25 | 19,25 | 19,75 | 00:00:00 | | 2000-11-01 | 20,50 | 20.553.800 | 20,87 | 19,44 | 19,44 | 00:00:00 | | 2000-11-02 | 22,31 | 21.105.400 | 22,44 | 21,06 | 21,12 | 00:00:00 | | 2000-11-03 | 22,25 | 18.423.400 | 23,00 | 21,94 | 23,00 | 00:00:00 | | 2000-11-06 | 21,44 | 14.060.000 | 22,62 | 20,87 | 22,44 | 00:00:00 | | 2000-11-07 | 21,31 | 10.786.800 | 21,81 | 20,81 | 21,50 | 00:00:00 | | 2000-11-08 | 20,06 | 15.082.800 | 21,44 | 19,81 | 21,37 | 00:00:00 | | 2000-11-09 | 20,19 | 17.035.400 | 20,50 | 19,06 | 19,87 | 00:00:00 | | 2000-11-10 | 19,06 | 15.080.600 | 19,87 | 19,06 | 19,36 | 00:00:00 | | 2000-11-13 | 19,37 | 15.423.200 | 20,00 | 18,25 | 18,75 | 00:00:00 | | 2000-11-14 | 20,25 | 14.611.200 | 20,50 | 19,56 | 19,94 | 00:00:00 | | 2000-11-15 | 19,87 | 10.086.600 | 20,19 | 19,25 | 20,03 | 00:00:00 | | 2000-11-16 | 19,00 | 8.554.000 | 19,81 | 18,87 | 19,50 | 00:00:00 | | 2000-11-17 | 18,50 | 15.943.400 | 19,25 | 18,25 | 19,19 | 00:00:00 | | 2000-11-20 | 18,94 | 14.581.600 | 19,50 | 18,25 | 18,59 | 00:00:00 | | 2000-11-21 | 18,81 | 10.786.200 | 19,50 | 18,75 | 19,19 | 00:00:00 | | 2000-11-22 | 18,50 | 10.029.600 | 19,12 | 18,37 | 18,81 | 00:00:00 | | 2000-11-24 | 19,31 | 5.751.800 | 19,50 | 18,81 | 18,86 | 00:00:00 | | 2000-11-27 | 18,69 | 9.244.000 | 19,94 | 18,50 | 19,87 | 00:00:00 | | 2000-11-28 | 18,03 | 9.618.200 | 19,00 | 17,94 | 18,69 | 00:00:00 | | 2000-11-29 | 17,56 | 17.586.200 | 18,31 | 17,25 | 18,09 | 00:00:00 | | 2000-11-30 | 16,50 | 28.922.200 | 17,00 | 16,12 | 16,69 | 00:00:00 | | 2000-12-01 | 17,06 | 13.783.800 | 17,50 | 16,81 | 17,00 | 00:00:00 | | 2000-12-04 | 16,69 | 13.273.400 | 17,19 | 16,44 | 17,19 | 00:00:00 | | 2000-12-05 | 17,00 | 21.932.200 | 17,44 | 16,37 | 16,94 | 00:00:00 | | 2000-12-06 | 14,31 | 49.092.400 | 15,00 | 14,00 | 14,63 | 00:00:00 | | 2000-12-07 | 14,31 | 14.606.600 | 14,88 | 14,00 | 14,44 | 00:00:00 | | 2000-12-08 | 15,06 | 15.568.200 | 15,31 | 14,44 | 14,81 | 00:00:00 | | 2000-12-11 | 15,19 | 11.884.000 | 15,38 | 14,88 | 15,19 | 00:00:00 | | 2000-12-12 | 15,38 | 13.803.400 | 16,00 | 15,00 | 15,25 | 00:00:00 | | 2000-12-13 | 15,00 | 12.327.200 | 15,56 | 14,88 | 15,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
