|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-07-21 | 151,51 | 30.860.200 | 153,43 | 149,75 | 153,29 | 00:00:00 | | 2009-07-22 | 156,74 | 31.203.000 | 158,73 | 156,11 | 157,79 | 00:00:00 | | 2009-07-23 | 157,82 | 18.786.600 | 158,44 | 155,56 | 156,63 | 00:00:00 | | 2009-07-24 | 159,99 | 15.634.600 | 160,00 | 156,50 | 156,95 | 00:00:00 | | 2009-07-27 | 160,10 | 15.441.800 | 160,88 | 157,26 | 160,17 | 00:00:00 | | 2009-07-28 | 160,00 | 12.968.900 | 160,10 | 157,60 | 158,88 | 00:00:00 | | 2009-07-29 | 160,03 | 13.648.500 | 160,45 | 158,25 | 158,90 | 00:00:00 | | 2009-07-30 | 162,79 | 16.761.400 | 164,72 | 161,50 | 161,70 | 00:00:00 | | 2009-07-31 | 163,39 | 15.090.600 | 165,00 | 162,91 | 162,99 | 00:00:00 | | 2009-08-03 | 166,43 | 14.056.400 | 166,64 | 164,87 | 165,21 | 00:00:00 | | 2009-08-04 | 165,55 | 14.125.900 | 165,57 | 164,21 | 164,93 | 00:00:00 | | 2009-08-05 | 165,11 | 15.098.700 | 167,39 | 164,21 | 165,75 | 00:00:00 | | 2009-08-06 | 163,91 | 12.200.600 | 166,51 | 163,09 | 165,58 | 00:00:00 | | 2009-08-07 | 165,51 | 13.834.100 | 166,60 | 164,80 | 165,49 | 00:00:00 | | 2009-08-10 | 164,72 | 10.724.800 | 166,60 | 163,66 | 165,66 | 00:00:00 | | 2009-08-11 | 162,83 | 12.690.800 | 164,38 | 161,88 | 163,69 | 00:00:00 | | 2009-08-12 | 165,31 | 15.869.200 | 166,71 | 162,46 | 162,55 | 00:00:00 | | 2009-08-13 | 168,42 | 15.713.600 | 168,67 | 166,50 | 166,65 | 00:00:00 | | 2009-08-14 | 166,78 | 10.922.000 | 168,23 | 165,53 | 167,94 | 00:00:00 | | 2009-08-17 | 159,59 | 18.689.500 | 163,59 | 159,42 | 163,55 | 00:00:00 | | 2009-08-18 | 164,00 | 15.371.000 | 164,24 | 161,41 | 161,63 | 00:00:00 | | 2009-08-19 | 164,60 | 14.727.600 | 165,30 | 162,45 | 162,75 | 00:00:00 | | 2009-08-20 | 166,33 | 12.215.400 | 166,72 | 164,61 | 164,98 | 00:00:00 | | 2009-08-21 | 169,22 | 14.834.400 | 169,37 | 166,80 | 167,65 | 00:00:00 | | 2009-08-24 | 169,06 | 14.513.000 | 170,71 | 168,27 | 170,12 | 00:00:00 | | 2009-08-25 | 169,40 | 11.566.100 | 170,94 | 169,13 | 169,46 | 00:00:00 | | 2009-08-26 | 167,41 | 10.833.300 | 169,55 | 166,76 | 168,92 | 00:00:00 | | 2009-08-27 | 169,45 | 16.015.100 | 169,57 | 164,83 | 168,75 | 00:00:00 | | 2009-08-28 | 170,05 | 16.203.600 | 172,49 | 168,53 | 172,27 | 00:00:00 | | 2009-08-31 | 168,21 | 11.119.200 | 168,85 | 166,50 | 168,16 | 00:00:00 | | 2009-09-01 | 165,30 | 16.730.800 | 170,00 | 164,94 | 167,99 | 00:00:00 | | 2009-09-02 | 165,18 | 13.008.900 | 167,61 | 164,11 | 164,62 | 00:00:00 | | 2009-09-03 | 166,55 | 10.498.400 | 167,10 | 165,00 | 166,44 | 00:00:00 | | 2009-09-04 | 170,31 | 13.336.100 | 170,70 | 167,09 | 167,28 | 00:00:00 | | 2009-09-08 | 172,93 | 11.237.400 | 173,14 | 172,00 | 172,98 | 00:00:00 | | 2009-09-09 | 171,14 | 28.967.400 | 174,47 | 169,70 | 172,78 | 00:00:00 | | 2009-09-10 | 172,56 | 17.528.800 | 173,25 | 170,81 | 172,06 | 00:00:00 | | 2009-09-11 | 172,16 | 12.444.400 | 173,18 | 170,87 | 172,91 | 00:00:00 | | 2009-09-14 | 173,72 | 11.487.100 | 173,90 | 170,25 | 170,83 | 00:00:00 | | 2009-09-15 | 175,16 | 15.016.200 | 175,65 | 173,59 | 174,04 | 00:00:00 | | 2009-09-16 | 181,87 | 26.866.400 | 182,75 | 177,88 | 177,99 | 00:00:00 | | 2009-09-17 | 184,55 | 28.910.900 | 186,79 | 181,97 | 181,98 | 00:00:00 | | 2009-09-18 | 185,02 | 21.485.100 | 186,55 | 184,76 | 185,83 | 00:00:00 | | 2009-09-21 | 184,02 | 15.615.400 | 185,16 | 181,62 | 184,29 | 00:00:00 | | 2009-09-22 | 184,48 | 12.741.200 | 185,38 | 182,85 | 185,19 | 00:00:00 | | 2009-09-23 | 185,50 | 21.176.600 | 188,90 | 185,03 | 185,40 | 00:00:00 | | 2009-09-24 | 183,82 | 19.648.100 | 187,70 | 182,77 | 187,20 | 00:00:00 | | 2009-09-25 | 182,37 | 15.901.400 | 185,50 | 181,44 | 182,01 | 00:00:00 | | 2009-09-28 | 186,15 | 12.051.600 | 186,68 | 183,33 | 183,87 | 00:00:00 | | 2009-09-29 | 185,38 | 12.322.200 | 187,40 | 184,31 | 186,73 | 00:00:00 | | 2009-09-30 | 185,35 | 19.260.500 | 186,45 | 182,61 | 186,13 | 00:00:00 | | 2009-10-01 | 180,86 | 18.722.300 | 186,22 | 180,70 | 185,35 | 00:00:00 | | 2009-10-02 | 184,90 | 19.761.000 | 185,94 | 181,35 | 181,41 | 00:00:00 | | 2009-10-05 | 186,02 | 15.099.300 | 186,86 | 184,27 | 186,20 | 00:00:00 | | 2009-10-06 | 190,01 | 21.581.500 | 190,01 | 187,30 | 187,74 | 00:00:00 | | 2009-10-07 | 190,25 | 16.604.100 | 190,55 | 189,03 | 189,76 | 00:00:00 | | 2009-10-08 | 189,27 | 15.625.200 | 191,45 | 188,89 | 190,66 | 00:00:00 | | 2009-10-09 | 190,47 | 10.474.000 | 190,70 | 188,62 | 188,97 | 00:00:00 | | 2009-10-12 | 190,81 | 10.286.600 | 191,51 | 189,64 | 191,02 | 00:00:00 | | 2009-10-13 | 190,02 | 12.381.900 | 191,17 | 189,70 | 190,63 | 00:00:00 | | 2009-10-14 | 191,29 | 13.411.100 | 192,32 | 190,23 | 192,25 | 00:00:00 | | 2009-10-15 | 190,56 | 13.326.100 | 190,92 | 189,53 | 189,63 | 00:00:00 | | 2009-10-16 | 188,05 | 15.367.500 | 190,36 | 187,84 | 189,35 | 00:00:00 | | 2009-10-19 | 189,86 | 32.810.700 | 190,00 | 185,55 | 187,85 | 00:00:00 | | 2009-10-20 | 198,76 | 40.647.900 | 201,75 | 197,85 | 200,60 | 00:00:00 | | 2009-10-21 | 204,92 | 42.604.400 | 208,71 | 199,23 | 199,52 | 00:00:00 | | 2009-10-22 | 205,20 | 28.232.000 | 207,85 | 202,51 | 204,70 | 00:00:00 | | 2009-10-23 | 203,94 | 15.013.800 | 205,80 | 203,23 | 205,70 | 00:00:00 | | 2009-10-26 | 202,48 | 17.248.500 | 206,75 | 200,10 | 203,67 | 00:00:00 | | 2009-10-27 | 197,37 | 26.985.800 | 202,81 | 196,45 | 201,66 | 00:00:00 | | 2009-10-28 | 192,40 | 29.162.000 | 198,02 | 191,10 | 197,71 | 00:00:00 | | 2009-10-29 | 196,35 | 20.366.800 | 196,81 | 192,14 | 195,00 | 00:00:00 | | 2009-10-30 | 188,50 | 25.576.300 | 196,80 | 188,17 | 196,06 | 00:00:00 | | 2009-11-02 | 189,31 | 24.249.400 | 192,88 | 185,57 | 189,80 | 00:00:00 | | 2009-11-03 | 188,75 | 18.650.800 | 189,52 | 185,92 | 187,85 | 00:00:00 | | 2009-11-04 | 190,81 | 17.411.800 | 193,85 | 190,23 | 190,73 | 00:00:00 | | 2009-11-05 | 194,03 | 13.742.900 | 195,00 | 191,82 | 192,40 | 00:00:00 | | 2009-11-06 | 194,34 | 10.539.200 | 195,19 | 192,40 | 192,51 | 00:00:00 | | 2009-11-09 | 201,46 | 18.854.500 | 201,90 | 196,26 | 196,94 | 00:00:00 | | 2009-11-10 | 202,98 | 14.315.400 | 204,98 | 201,01 | 201,02 | 00:00:00 | | 2009-11-11 | 203,25 | 15.852.500 | 205,00 | 201,83 | 204,56 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
