|
 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 2023-03-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-07-02 | 246,94 | 24.780.100 | 250,93 | 243,20 | 250,49 | 00:00:00 | | 2010-07-06 | 248,63 | 21.953.100 | 252,80 | 246,16 | 251,00 | 00:00:00 | | 2010-07-07 | 258,67 | 23.349.000 | 258,77 | 249,75 | 250,49 | 00:00:00 | | 2010-07-08 | 258,09 | 26.335.200 | 262,90 | 254,89 | 262,48 | 00:00:00 | | 2010-07-09 | 259,62 | 15.475.800 | 259,90 | 255,16 | 256,89 | 00:00:00 | | 2010-07-12 | 257,29 | 20.090.000 | 261,85 | 254,86 | 258,53 | 00:00:00 | | 2010-07-13 | 251,80 | 42.533.000 | 256,40 | 246,43 | 256,32 | 00:00:00 | | 2010-07-14 | 252,73 | 29.001.700 | 255,80 | 249,00 | 249,38 | 00:00:00 | | 2010-07-15 | 251,45 | 29.318.000 | 256,97 | 247,30 | 248,23 | 00:00:00 | | 2010-07-16 | 249,90 | 37.137.800 | 254,97 | 248,41 | 253,18 | 00:00:00 | | 2010-07-19 | 245,58 | 36.588.500 | 249,88 | 239,60 | 249,88 | 00:00:00 | | 2010-07-20 | 251,89 | 38.174.800 | 252,90 | 240,01 | 242,90 | 00:00:00 | | 2010-07-21 | 254,24 | 42.295.500 | 265,15 | 254,00 | 265,09 | 00:00:00 | | 2010-07-22 | 259,02 | 23.028.900 | 260,00 | 255,31 | 257,68 | 00:00:00 | | 2010-07-23 | 259,94 | 19.038.800 | 260,38 | 256,28 | 257,09 | 00:00:00 | | 2010-07-26 | 259,28 | 14.890.300 | 260,10 | 257,71 | 260,00 | 00:00:00 | | 2010-07-27 | 264,08 | 20.867.800 | 264,80 | 260,30 | 260,87 | 00:00:00 | | 2010-07-28 | 260,96 | 18.550.700 | 265,99 | 260,25 | 263,67 | 00:00:00 | | 2010-07-29 | 258,11 | 22.981.900 | 262,65 | 256,10 | 260,71 | 00:00:00 | | 2010-07-30 | 257,25 | 16.007.500 | 259,70 | 254,90 | 255,89 | 00:00:00 | | 2010-08-02 | 261,85 | 15.231.100 | 262,59 | 259,62 | 260,44 | 00:00:00 | | 2010-08-03 | 261,93 | 14.876.600 | 263,26 | 259,42 | 261,01 | 00:00:00 | | 2010-08-04 | 262,98 | 15.013.400 | 264,28 | 260,31 | 262,84 | 00:00:00 | | 2010-08-05 | 261,70 | 10.324.900 | 263,18 | 260,55 | 261,73 | 00:00:00 | | 2010-08-06 | 260,09 | 15.889.200 | 261,49 | 257,63 | 259,78 | 00:00:00 | | 2010-08-09 | 261,75 | 10.815.500 | 262,15 | 259,57 | 261,48 | 00:00:00 | | 2010-08-10 | 259,41 | 16.127.900 | 260,45 | 257,55 | 259,85 | 00:00:00 | | 2010-08-11 | 250,19 | 22.108.400 | 255,69 | 249,81 | 255,40 | 00:00:00 | | 2010-08-12 | 251,79 | 19.083.400 | 253,10 | 246,12 | 246,69 | 00:00:00 | | 2010-08-13 | 249,10 | 12.657.400 | 251,88 | 249,09 | 251,65 | 00:00:00 | | 2010-08-16 | 247,64 | 11.350.600 | 250,01 | 246,62 | 247,58 | 00:00:00 | | 2010-08-17 | 251,97 | 15.083.200 | 254,63 | 249,20 | 250,08 | 00:00:00 | | 2010-08-18 | 253,07 | 12.089.200 | 254,67 | 251,58 | 252,36 | 00:00:00 | | 2010-08-19 | 249,88 | 15.227.600 | 253,48 | 248,68 | 252,84 | 00:00:00 | | 2010-08-20 | 249,64 | 13.693.400 | 253,92 | 249,00 | 249,39 | 00:00:00 | | 2010-08-23 | 245,80 | 14.768.100 | 252,00 | 245,25 | 251,79 | 00:00:00 | | 2010-08-24 | 239,93 | 21.462.700 | 243,00 | 238,65 | 242,67 | 00:00:00 | | 2010-08-25 | 242,89 | 21.293.500 | 243,99 | 237,20 | 238,04 | 00:00:00 | | 2010-08-26 | 240,28 | 16.643.400 | 245,75 | 240,28 | 245,45 | 00:00:00 | | 2010-08-27 | 241,62 | 19.585.400 | 242,61 | 235,56 | 241,75 | 00:00:00 | | 2010-08-30 | 242,50 | 13.670.600 | 245,75 | 240,68 | 240,76 | 00:00:00 | | 2010-08-31 | 243,10 | 15.011.600 | 244,56 | 240,35 | 241,85 | 00:00:00 | | 2010-09-01 | 250,33 | 24.867.400 | 251,46 | 246,28 | 247,47 | 00:00:00 | | 2010-09-02 | 252,17 | 14.811.900 | 252,17 | 248,57 | 251,26 | 00:00:00 | | 2010-09-03 | 258,77 | 18.580.100 | 258,78 | 254,50 | 255,09 | 00:00:00 | | 2010-09-07 | 257,81 | 12.234.200 | 259,53 | 256,25 | 256,64 | 00:00:00 | | 2010-09-08 | 262,92 | 18.777.000 | 264,39 | 259,10 | 259,78 | 00:00:00 | | 2010-09-09 | 263,07 | 15.642.700 | 266,52 | 262,92 | 265,04 | 00:00:00 | | 2010-09-10 | 263,41 | 13.840.800 | 264,50 | 261,40 | 263,19 | 00:00:00 | | 2010-09-13 | 267,04 | 13.873.300 | 268,28 | 265,76 | 265,82 | 00:00:00 | | 2010-09-14 | 268,06 | 14.535.000 | 269,17 | 265,52 | 266,21 | 00:00:00 | | 2010-09-15 | 270,22 | 15.273.200 | 270,38 | 267,84 | 268,17 | 00:00:00 | | 2010-09-16 | 276,57 | 23.236.500 | 276,67 | 269,50 | 270,24 | 00:00:00 | | 2010-09-17 | 275,37 | 22.641.500 | 277,96 | 273,68 | 277,69 | 00:00:00 | | 2010-09-20 | 283,23 | 23.524.200 | 283,78 | 275,85 | 276,08 | 00:00:00 | | 2010-09-21 | 283,77 | 23.859.800 | 287,35 | 282,79 | 283,86 | 00:00:00 | | 2010-09-22 | 287,75 | 20.903.200 | 287,98 | 282,41 | 282,71 | 00:00:00 | | 2010-09-23 | 288,92 | 28.054.800 | 292,76 | 286,00 | 286,33 | 00:00:00 | | 2010-09-24 | 292,32 | 23.172.500 | 293,53 | 290,55 | 292,10 | 00:00:00 | | 2010-09-27 | 291,16 | 17.244.100 | 294,73 | 291,01 | 293,98 | 00:00:00 | | 2010-09-28 | 286,86 | 36.937.700 | 291,77 | 275,00 | 291,77 | 00:00:00 | | 2010-09-29 | 287,37 | 16.757.000 | 289,81 | 286,00 | 287,23 | 00:00:00 | | 2010-09-30 | 283,75 | 24.034.900 | 290,00 | 281,25 | 289,00 | 00:00:00 | | 2010-10-01 | 282,52 | 16.005.100 | 286,58 | 281,35 | 286,15 | 00:00:00 | | 2010-10-04 | 278,64 | 15.525.600 | 282,90 | 277,77 | 281,60 | 00:00:00 | | 2010-10-05 | 288,94 | 17.874.300 | 289,45 | 281,82 | 282,00 | 00:00:00 | | 2010-10-06 | 289,19 | 23.911.000 | 291,99 | 285,26 | 289,59 | 00:00:00 | | 2010-10-07 | 289,22 | 14.556.200 | 290,48 | 286,91 | 290,34 | 00:00:00 | | 2010-10-08 | 294,07 | 23.478.500 | 294,50 | 290,00 | 291,71 | 00:00:00 | | 2010-10-11 | 295,36 | 15.245.400 | 297,24 | 294,60 | 294,74 | 00:00:00 | | 2010-10-12 | 298,54 | 19.897.900 | 299,50 | 292,49 | 295,41 | 00:00:00 | | 2010-10-13 | 300,14 | 22.215.400 | 301,96 | 299,80 | 300,20 | 00:00:00 | | 2010-10-14 | 302,31 | 15.491.800 | 302,47 | 300,40 | 301,69 | 00:00:00 | | 2010-10-15 | 314,74 | 32.804.800 | 315,00 | 304,91 | 307,44 | 00:00:00 | | 2010-10-18 | 318,00 | 39.036.100 | 319,00 | 314,29 | 318,47 | 00:00:00 | | 2010-10-19 | 309,49 | 43.908.000 | 313,77 | 300,02 | 303,40 | 00:00:00 | | 2010-10-20 | 310,53 | 25.660.900 | 314,25 | 306,87 | 309,00 | 00:00:00 | | 2010-10-21 | 309,52 | 19.557.800 | 314,74 | 306,80 | 312,36 | 00:00:00 | | 2010-10-22 | 307,47 | 13.226.500 | 310,04 | 306,30 | 309,07 | 00:00:00 | | 2010-10-25 | 308,84 | 13.752.200 | 311,60 | 308,44 | 309,09 | 00:00:00 | | 2010-10-26 | 308,05 | 13.934.400 | 309,74 | 305,65 | 306,87 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
