|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-11-11 | 203,25 | 15.852.500 | 205,00 | 201,83 | 204,56 | 00:00:00 | | 2009-11-12 | 201,99 | 12.990.400 | 204,87 | 201,43 | 203,14 | 00:00:00 | | 2009-11-13 | 204,45 | 12.220.200 | 204,83 | 202,07 | 202,87 | 00:00:00 | | 2009-11-16 | 206,63 | 17.216.900 | 208,00 | 205,01 | 205,48 | 00:00:00 | | 2009-11-17 | 207,00 | 14.141.900 | 207,44 | 205,00 | 206,08 | 00:00:00 | | 2009-11-18 | 205,96 | 13.355.100 | 207,00 | 204,00 | 206,54 | 00:00:00 | | 2009-11-19 | 200,51 | 19.347.300 | 204,61 | 199,80 | 204,61 | 00:00:00 | | 2009-11-20 | 199,92 | 14.523.800 | 200,39 | 197,76 | 199,15 | 00:00:00 | | 2009-11-23 | 205,88 | 16.960.600 | 206,00 | 202,95 | 203,00 | 00:00:00 | | 2009-11-24 | 204,44 | 11.329.600 | 205,88 | 202,90 | 205,33 | 00:00:00 | | 2009-11-25 | 204,19 | 10.230.500 | 205,65 | 203,76 | 205,40 | 00:00:00 | | 2009-11-27 | 200,59 | 10.544.900 | 202,96 | 198,37 | 199,22 | 00:00:00 | | 2009-11-30 | 199,91 | 15.148.900 | 201,68 | 198,77 | 201,11 | 00:00:00 | | 2009-12-01 | 196,97 | 16.561.000 | 202,77 | 196,83 | 202,24 | 00:00:00 | | 2009-12-02 | 196,23 | 25.444.800 | 201,42 | 195,75 | 198,96 | 00:00:00 | | 2009-12-03 | 196,48 | 16.000.300 | 198,98 | 196,27 | 197,42 | 00:00:00 | | 2009-12-04 | 193,32 | 29.531.600 | 199,88 | 190,28 | 199,70 | 00:00:00 | | 2009-12-07 | 188,95 | 25.506.500 | 193,77 | 188,68 | 193,32 | 00:00:00 | | 2009-12-08 | 189,87 | 24.597.200 | 192,35 | 188,70 | 189,36 | 00:00:00 | | 2009-12-09 | 197,80 | 24.413.700 | 198,16 | 190,31 | 191,28 | 00:00:00 | | 2009-12-10 | 196,43 | 17.476.800 | 199,70 | 196,12 | 199,50 | 00:00:00 | | 2009-12-11 | 194,67 | 15.320.300 | 198,00 | 193,43 | 197,78 | 00:00:00 | | 2009-12-14 | 196,98 | 17.585.600 | 197,43 | 192,56 | 195,37 | 00:00:00 | | 2009-12-15 | 194,17 | 14.980.700 | 197,51 | 193,27 | 195,83 | 00:00:00 | | 2009-12-16 | 195,03 | 12.606.600 | 196,50 | 194,55 | 195,10 | 00:00:00 | | 2009-12-17 | 191,86 | 13.833.100 | 195,00 | 191,00 | 194,26 | 00:00:00 | | 2009-12-18 | 195,43 | 21.702.100 | 195,50 | 192,60 | 193,17 | 00:00:00 | | 2009-12-21 | 198,23 | 21.853.800 | 199,75 | 195,67 | 196,05 | 00:00:00 | | 2009-12-22 | 200,36 | 12.465.000 | 200,85 | 198,66 | 199,44 | 00:00:00 | | 2009-12-23 | 202,10 | 12.315.900 | 202,38 | 200,81 | 201,20 | 00:00:00 | | 2009-12-24 | 209,04 | 17.888.900 | 209,35 | 203,35 | 203,55 | 00:00:00 | | 2009-12-28 | 211,61 | 23.003.100 | 213,95 | 209,61 | 211,72 | 00:00:00 | | 2009-12-29 | 209,10 | 15.868.400 | 212,72 | 208,73 | 212,63 | 00:00:00 | | 2009-12-30 | 211,64 | 14.696.800 | 212,00 | 208,31 | 208,83 | 00:00:00 | | 2009-12-31 | 210,73 | 12.571.000 | 213,35 | 210,56 | 213,13 | 00:00:00 | | 2010-01-04 | 214,01 | 17.577.400 | 214,50 | 212,38 | 213,43 | 00:00:00 | | 2010-01-05 | 214,38 | 21.486.300 | 215,59 | 213,25 | 214,60 | 00:00:00 | | 2010-01-06 | 210,97 | 19.693.200 | 215,23 | 210,75 | 214,38 | 00:00:00 | | 2010-01-07 | 210,58 | 17.024.700 | 212,00 | 209,05 | 211,75 | 00:00:00 | | 2010-01-08 | 211,98 | 15.986.100 | 212,00 | 209,06 | 210,30 | 00:00:00 | | 2010-01-11 | 210,11 | 16.482.500 | 213,00 | 208,45 | 212,80 | 00:00:00 | | 2010-01-12 | 207,72 | 21.213.800 | 209,77 | 206,42 | 209,19 | 00:00:00 | | 2010-01-13 | 210,65 | 21.616.300 | 210,93 | 204,10 | 207,87 | 00:00:00 | | 2010-01-14 | 209,43 | 15.460.500 | 210,46 | 209,02 | 210,11 | 00:00:00 | | 2010-01-15 | 205,93 | 21.216.700 | 211,60 | 205,87 | 210,93 | 00:00:00 | | 2010-01-19 | 215,04 | 26.049.800 | 215,19 | 207,24 | 208,33 | 00:00:00 | | 2010-01-20 | 211,73 | 21.842.500 | 215,55 | 209,50 | 214,91 | 00:00:00 | | 2010-01-21 | 208,07 | 21.690.600 | 213,31 | 207,21 | 212,08 | 00:00:00 | | 2010-01-22 | 197,75 | 31.417.900 | 207,50 | 197,16 | 206,78 | 00:00:00 | | 2010-01-25 | 203,07 | 37.711.400 | 204,70 | 200,19 | 202,51 | 00:00:00 | | 2010-01-26 | 205,94 | 66.605.200 | 213,71 | 202,58 | 205,95 | 00:00:00 | | 2010-01-27 | 207,88 | 61.478.400 | 210,58 | 199,53 | 206,85 | 00:00:00 | | 2010-01-28 | 199,29 | 41.874.400 | 205,50 | 198,70 | 204,93 | 00:00:00 | | 2010-01-29 | 192,06 | 44.448.700 | 202,20 | 190,25 | 201,08 | 00:00:00 | | 2010-02-01 | 194,73 | 26.717.800 | 196,00 | 191,30 | 192,37 | 00:00:00 | | 2010-02-02 | 195,86 | 24.928.900 | 196,32 | 193,38 | 195,91 | 00:00:00 | | 2010-02-03 | 199,23 | 21.951.800 | 200,20 | 194,42 | 195,17 | 00:00:00 | | 2010-02-04 | 192,05 | 27.022.300 | 198,37 | 191,57 | 196,73 | 00:00:00 | | 2010-02-05 | 195,46 | 30.344.200 | 196,00 | 190,85 | 192,63 | 00:00:00 | | 2010-02-08 | 194,12 | 17.036.300 | 197,88 | 194,00 | 195,69 | 00:00:00 | | 2010-02-09 | 196,19 | 22.591.300 | 197,50 | 194,75 | 196,42 | 00:00:00 | | 2010-02-10 | 195,12 | 13.193.200 | 196,60 | 194,26 | 195,89 | 00:00:00 | | 2010-02-11 | 198,67 | 19.643.400 | 199,75 | 194,06 | 194,88 | 00:00:00 | | 2010-02-12 | 200,38 | 23.396.300 | 201,64 | 195,50 | 198,11 | 00:00:00 | | 2010-02-16 | 203,40 | 19.419.200 | 203,69 | 201,52 | 201,94 | 00:00:00 | | 2010-02-17 | 202,55 | 15.563.800 | 204,31 | 200,86 | 204,19 | 00:00:00 | | 2010-02-18 | 202,93 | 15.065.200 | 203,89 | 200,92 | 201,63 | 00:00:00 | | 2010-02-19 | 201,67 | 14.838.200 | 203,20 | 201,11 | 201,86 | 00:00:00 | | 2010-02-22 | 200,42 | 13.948.700 | 202,50 | 199,19 | 202,34 | 00:00:00 | | 2010-02-23 | 197,06 | 20.539.100 | 201,33 | 195,71 | 200,00 | 00:00:00 | | 2010-02-24 | 200,66 | 16.436.700 | 201,44 | 197,84 | 198,23 | 00:00:00 | | 2010-02-25 | 202,00 | 23.754.500 | 202,86 | 196,89 | 197,38 | 00:00:00 | | 2010-02-26 | 204,62 | 18.113.100 | 205,17 | 202,00 | 202,38 | 00:00:00 | | 2010-03-01 | 208,99 | 19.628.700 | 209,50 | 205,45 | 205,75 | 00:00:00 | | 2010-03-02 | 208,85 | 20.220.200 | 210,83 | 207,74 | 209,93 | 00:00:00 | | 2010-03-03 | 209,33 | 13.287.600 | 209,87 | 207,94 | 208,94 | 00:00:00 | | 2010-03-04 | 210,71 | 12.913.800 | 210,92 | 208,63 | 209,28 | 00:00:00 | | 2010-03-05 | 218,95 | 32.107.400 | 219,70 | 214,63 | 214,94 | 00:00:00 | | 2010-03-08 | 219,08 | 15.340.000 | 220,09 | 218,25 | 220,01 | 00:00:00 | | 2010-03-09 | 223,02 | 32.847.500 | 225,00 | 217,89 | 218,31 | 00:00:00 | | 2010-03-10 | 224,84 | 21.278.600 | 225,48 | 223,20 | 223,83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
