|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-03-26 | 109,87 | 21.996.900 | 109,98 | 107,58 | 107,83 | 00:00:00 | | 2009-03-27 | 106,85 | 17.602.600 | 108,53 | 106,40 | 108,23 | 00:00:00 | | 2009-03-30 | 104,49 | 17.957.000 | 105,01 | 102,61 | 104,51 | 00:00:00 | | 2009-03-31 | 105,12 | 20.338.500 | 107,45 | 105,00 | 105,45 | 00:00:00 | | 2009-04-01 | 108,69 | 21.049.000 | 109,00 | 103,89 | 104,09 | 00:00:00 | | 2009-04-02 | 112,71 | 28.987.000 | 114,75 | 109,78 | 110,14 | 00:00:00 | | 2009-04-03 | 115,99 | 22.722.900 | 116,13 | 113,52 | 114,19 | 00:00:00 | | 2009-04-06 | 118,45 | 23.485.600 | 118,75 | 113,28 | 114,94 | 00:00:00 | | 2009-04-07 | 115,00 | 19.163.600 | 116,67 | 114,19 | 116,53 | 00:00:00 | | 2009-04-08 | 116,32 | 16.254.800 | 116,79 | 114,58 | 115,43 | 00:00:00 | | 2009-04-09 | 119,57 | 18.955.600 | 120,00 | 117,96 | 118,42 | 00:00:00 | | 2009-04-13 | 120,22 | 13.901.300 | 120,98 | 119,00 | 120,01 | 00:00:00 | | 2009-04-14 | 118,31 | 16.236.500 | 120,17 | 117,25 | 119,57 | 00:00:00 | | 2009-04-15 | 117,64 | 14.745.800 | 118,25 | 115,76 | 117,20 | 00:00:00 | | 2009-04-16 | 121,45 | 21.194.500 | 123,15 | 118,79 | 119,19 | 00:00:00 | | 2009-04-17 | 123,42 | 17.767.700 | 124,25 | 120,25 | 121,18 | 00:00:00 | | 2009-04-20 | 120,50 | 16.659.500 | 122,99 | 119,16 | 121,73 | 00:00:00 | | 2009-04-21 | 121,76 | 16.775.300 | 122,14 | 118,60 | 118,89 | 00:00:00 | | 2009-04-22 | 121,51 | 33.351.600 | 125,35 | 121,20 | 122,63 | 00:00:00 | | 2009-04-23 | 125,40 | 33.719.600 | 127,20 | 123,51 | 126,62 | 00:00:00 | | 2009-04-24 | 123,90 | 19.313.000 | 125,14 | 122,97 | 124,64 | 00:00:00 | | 2009-04-27 | 124,73 | 17.167.500 | 125,00 | 122,66 | 122,90 | 00:00:00 | | 2009-04-28 | 123,90 | 16.263.200 | 126,21 | 123,26 | 123,35 | 00:00:00 | | 2009-04-29 | 125,14 | 16.361.100 | 126,85 | 123,83 | 124,85 | 00:00:00 | | 2009-04-30 | 125,83 | 17.791.700 | 127,00 | 124,92 | 126,22 | 00:00:00 | | 2009-05-01 | 127,24 | 14.197.000 | 127,95 | 125,80 | 125,80 | 00:00:00 | | 2009-05-04 | 132,07 | 21.762.800 | 132,25 | 127,68 | 128,24 | 00:00:00 | | 2009-05-05 | 132,71 | 14.223.400 | 132,86 | 131,12 | 131,75 | 00:00:00 | | 2009-05-06 | 132,50 | 16.912.100 | 133,50 | 130,22 | 133,33 | 00:00:00 | | 2009-05-07 | 129,06 | 18.992.000 | 132,39 | 127,90 | 132,33 | 00:00:00 | | 2009-05-08 | 129,19 | 16.713.000 | 131,23 | 126,26 | 129,04 | 00:00:00 | | 2009-05-11 | 129,57 | 14.452.100 | 130,96 | 127,12 | 127,37 | 00:00:00 | | 2009-05-12 | 124,42 | 21.685.400 | 129,71 | 123,25 | 129,56 | 00:00:00 | | 2009-05-13 | 119,49 | 21.257.400 | 124,02 | 119,38 | 123,21 | 00:00:00 | | 2009-05-14 | 122,95 | 15.993.800 | 123,53 | 119,70 | 119,78 | 00:00:00 | | 2009-05-15 | 122,42 | 12.916.500 | 124,62 | 121,61 | 122,32 | 00:00:00 | | 2009-05-18 | 126,65 | 16.387.200 | 126,70 | 121,57 | 123,73 | 00:00:00 | | 2009-05-19 | 127,45 | 13.283.300 | 129,31 | 125,74 | 126,82 | 00:00:00 | | 2009-05-20 | 125,87 | 13.878.000 | 129,21 | 125,30 | 127,63 | 00:00:00 | | 2009-05-21 | 124,18 | 14.569.500 | 126,78 | 122,89 | 125,15 | 00:00:00 | | 2009-05-22 | 122,50 | 10.642.800 | 124,18 | 121,75 | 124,05 | 00:00:00 | | 2009-05-26 | 130,78 | 22.692.300 | 130,83 | 124,55 | 124,76 | 00:00:00 | | 2009-05-27 | 133,05 | 23.086.500 | 134,98 | 130,91 | 131,78 | 00:00:00 | | 2009-05-28 | 135,07 | 17.397.200 | 135,39 | 132,03 | 133,45 | 00:00:00 | | 2009-05-29 | 135,81 | 16.304.800 | 135,90 | 133,85 | 135,39 | 00:00:00 | | 2009-06-01 | 139,35 | 16.160.700 | 139,99 | 136,00 | 136,47 | 00:00:00 | | 2009-06-02 | 139,49 | 16.199.500 | 141,34 | 138,35 | 138,99 | 00:00:00 | | 2009-06-03 | 140,95 | 20.171.800 | 141,11 | 139,07 | 140,00 | 00:00:00 | | 2009-06-04 | 143,74 | 19.537.200 | 144,18 | 140,04 | 140,13 | 00:00:00 | | 2009-06-05 | 144,67 | 22.585.700 | 146,40 | 143,21 | 145,31 | 00:00:00 | | 2009-06-08 | 143,85 | 33.255.400 | 144,23 | 139,43 | 143,82 | 00:00:00 | | 2009-06-09 | 142,72 | 24.152.500 | 144,56 | 140,55 | 143,81 | 00:00:00 | | 2009-06-10 | 140,25 | 24.593.700 | 142,35 | 138,30 | 142,28 | 00:00:00 | | 2009-06-11 | 139,95 | 18.719.300 | 141,56 | 138,55 | 139,55 | 00:00:00 | | 2009-06-12 | 136,97 | 20.098.500 | 139,10 | 136,04 | 138,81 | 00:00:00 | | 2009-06-15 | 136,09 | 19.276.800 | 136,93 | 134,89 | 136,01 | 00:00:00 | | 2009-06-16 | 136,35 | 18.255.100 | 138,47 | 136,10 | 136,66 | 00:00:00 | | 2009-06-17 | 135,58 | 20.377.100 | 137,45 | 134,53 | 136,67 | 00:00:00 | | 2009-06-18 | 135,88 | 15.237.600 | 138,00 | 135,59 | 136,11 | 00:00:00 | | 2009-06-19 | 139,48 | 25.756.600 | 139,50 | 136,90 | 138,07 | 00:00:00 | | 2009-06-22 | 137,37 | 22.650.700 | 141,56 | 136,33 | 140,67 | 00:00:00 | | 2009-06-23 | 134,01 | 25.213.000 | 136,95 | 132,88 | 136,40 | 00:00:00 | | 2009-06-24 | 136,22 | 17.326.400 | 137,50 | 134,86 | 135,42 | 00:00:00 | | 2009-06-25 | 139,86 | 21.051.700 | 140,20 | 135,21 | 135,75 | 00:00:00 | | 2009-06-26 | 142,44 | 15.692.300 | 143,56 | 139,74 | 139,79 | 00:00:00 | | 2009-06-29 | 141,97 | 20.272.000 | 143,95 | 141,54 | 143,46 | 00:00:00 | | 2009-06-30 | 142,43 | 15.508.000 | 143,80 | 141,80 | 142,58 | 00:00:00 | | 2009-07-01 | 142,83 | 14.792.100 | 144,66 | 142,52 | 143,50 | 00:00:00 | | 2009-07-02 | 140,02 | 13.231.400 | 142,83 | 139,79 | 141,25 | 00:00:00 | | 2009-07-06 | 138,61 | 17.795.400 | 138,99 | 136,25 | 138,70 | 00:00:00 | | 2009-07-07 | 135,40 | 16.485.600 | 139,68 | 135,18 | 138,48 | 00:00:00 | | 2009-07-08 | 137,22 | 20.554.600 | 138,04 | 134,42 | 135,92 | 00:00:00 | | 2009-07-09 | 136,36 | 12.250.900 | 137,99 | 135,93 | 137,76 | 00:00:00 | | 2009-07-10 | 138,52 | 15.860.200 | 138,97 | 136,32 | 136,34 | 00:00:00 | | 2009-07-13 | 142,34 | 17.267.900 | 142,34 | 137,53 | 139,54 | 00:00:00 | | 2009-07-14 | 142,27 | 12.401.700 | 143,18 | 141,16 | 142,03 | 00:00:00 | | 2009-07-15 | 146,88 | 17.325.000 | 147,00 | 144,32 | 145,04 | 00:00:00 | | 2009-07-16 | 147,52 | 14.027.200 | 148,02 | 145,57 | 145,76 | 00:00:00 | | 2009-07-17 | 151,75 | 21.486.700 | 152,02 | 148,63 | 149,08 | 00:00:00 | | 2009-07-20 | 152,91 | 26.198.200 | 155,04 | 150,89 | 153,27 | 00:00:00 | | 2009-07-21 | 151,51 | 30.860.200 | 153,43 | 149,75 | 153,29 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
