|
 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 2023-06-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-10-26 | 308,05 | 13.934.400 | 309,74 | 305,65 | 306,87 | 00:00:00 | | 2010-10-27 | 307,83 | 14.093.300 | 309,90 | 305,60 | 307,65 | 00:00:00 | | 2010-10-28 | 305,24 | 19.600.300 | 308,00 | 300,90 | 307,95 | 00:00:00 | | 2010-10-29 | 300,98 | 15.238.300 | 305,88 | 300,87 | 304,23 | 00:00:00 | | 2010-11-01 | 304,18 | 15.082.400 | 305,60 | 302,20 | 302,22 | 00:00:00 | | 2010-11-02 | 309,36 | 15.416.500 | 310,19 | 307,00 | 307,00 | 00:00:00 | | 2010-11-03 | 312,80 | 18.116.700 | 312,88 | 308,53 | 311,37 | 00:00:00 | | 2010-11-04 | 318,27 | 22.883.000 | 320,18 | 315,03 | 315,45 | 00:00:00 | | 2010-11-05 | 317,13 | 12.875.700 | 319,57 | 316,75 | 317,99 | 00:00:00 | | 2010-11-08 | 318,62 | 10.012.100 | 319,77 | 316,76 | 317,20 | 00:00:00 | | 2010-11-09 | 316,08 | 13.662.400 | 321,30 | 314,50 | 321,05 | 00:00:00 | | 2010-11-10 | 318,03 | 13.652.000 | 318,77 | 313,55 | 316,64 | 00:00:00 | | 2010-11-11 | 316,65 | 12.891.900 | 318,40 | 314,25 | 315,00 | 00:00:00 | | 2010-11-12 | 308,03 | 28.397.900 | 316,50 | 303,63 | 316,00 | 00:00:00 | | 2010-11-15 | 307,04 | 14.382.300 | 310,54 | 306,27 | 308,46 | 00:00:00 | | 2010-11-16 | 301,59 | 23.487.500 | 307,60 | 299,32 | 305,72 | 00:00:00 | | 2010-11-17 | 300,50 | 17.102.900 | 303,99 | 297,76 | 301,20 | 00:00:00 | | 2010-11-18 | 308,43 | 17.610.400 | 309,67 | 304,69 | 305,20 | 00:00:00 | | 2010-11-19 | 306,73 | 13.731.700 | 308,40 | 305,24 | 307,97 | 00:00:00 | | 2010-11-22 | 313,36 | 13.989.400 | 313,36 | 305,87 | 306,68 | 00:00:00 | | 2010-11-23 | 308,73 | 18.504.600 | 311,75 | 306,56 | 310,45 | 00:00:00 | | 2010-11-24 | 314,80 | 14.775.900 | 315,40 | 311,75 | 312,00 | 00:00:00 | | 2010-11-26 | 315,00 | 8.485.200 | 317,70 | 312,94 | 313,74 | 00:00:00 | | 2010-11-29 | 316,87 | 15.898.100 | 317,48 | 311,38 | 315,50 | 00:00:00 | | 2010-11-30 | 311,15 | 17.885.800 | 314,36 | 310,87 | 313,54 | 00:00:00 | | 2010-12-01 | 316,40 | 16.407.600 | 317,75 | 315,00 | 315,27 | 00:00:00 | | 2010-12-02 | 318,15 | 16.529.900 | 319,00 | 314,89 | 317,53 | 00:00:00 | | 2010-12-03 | 317,44 | 12.217.600 | 318,65 | 316,34 | 317,01 | 00:00:00 | | 2010-12-06 | 320,15 | 15.939.700 | 322,33 | 318,42 | 318,64 | 00:00:00 | | 2010-12-07 | 318,21 | 13.939.900 | 323,99 | 318,12 | 323,80 | 00:00:00 | | 2010-12-08 | 321,01 | 11.454.600 | 321,02 | 317,11 | 319,63 | 00:00:00 | | 2010-12-09 | 319,76 | 10.490.500 | 322,50 | 319,02 | 322,13 | 00:00:00 | | 2010-12-10 | 320,56 | 9.375.400 | 321,05 | 318,60 | 319,65 | 00:00:00 | | 2010-12-13 | 321,67 | 15.674.000 | 325,06 | 321,00 | 324,37 | 00:00:00 | | 2010-12-14 | 320,29 | 12.536.000 | 322,54 | 319,00 | 321,73 | 00:00:00 | | 2010-12-15 | 320,36 | 14.836.000 | 323,00 | 319,19 | 320,00 | 00:00:00 | | 2010-12-16 | 321,25 | 11.483.500 | 322,61 | 320,10 | 321,09 | 00:00:00 | | 2010-12-17 | 320,61 | 13.818.900 | 321,79 | 320,23 | 321,63 | 00:00:00 | | 2010-12-20 | 322,21 | 13.731.200 | 323,25 | 318,23 | 321,60 | 00:00:00 | | 2010-12-21 | 324,20 | 9.138.700 | 324,39 | 322,05 | 323,00 | 00:00:00 | | 2010-12-22 | 325,16 | 9.497.200 | 325,72 | 323,55 | 324,36 | 00:00:00 | | 2010-12-23 | 323,60 | 7.969.900 | 325,15 | 323,17 | 325,00 | 00:00:00 | | 2010-12-27 | 324,68 | 8.906.600 | 325,44 | 321,52 | 322,85 | 00:00:00 | | 2010-12-28 | 325,47 | 6.271.500 | 326,66 | 325,06 | 325,91 | 00:00:00 | | 2010-12-29 | 325,29 | 5.826.400 | 326,45 | 325,10 | 326,22 | 00:00:00 | | 2010-12-30 | 323,66 | 5.624.800 | 325,51 | 323,05 | 325,48 | 00:00:00 | | 2010-12-31 | 322,56 | 6.911.000 | 323,48 | 321,31 | 322,95 | 00:00:00 | | 2011-01-03 | 329,57 | 15.883.600 | 330,26 | 324,84 | 325,64 | 00:00:00 | | 2011-01-04 | 331,29 | 11.038.600 | 332,50 | 328,15 | 332,44 | 00:00:00 | | 2011-01-05 | 334,00 | 9.058.700 | 334,34 | 329,50 | 329,55 | 00:00:00 | | 2011-01-06 | 333,73 | 10.709.500 | 335,25 | 332,90 | 334,72 | 00:00:00 | | 2011-01-07 | 336,12 | 11.096.800 | 336,35 | 331,90 | 333,99 | 00:00:00 | | 2011-01-10 | 342,45 | 16.000.400 | 343,23 | 337,17 | 338,83 | 00:00:00 | | 2011-01-11 | 341,64 | 15.814.500 | 344,96 | 339,47 | 344,88 | 00:00:00 | | 2011-01-12 | 344,42 | 10.790.700 | 344,43 | 342,00 | 343,25 | 00:00:00 | | 2011-01-13 | 345,68 | 10.599.300 | 346,64 | 343,85 | 345,16 | 00:00:00 | | 2011-01-14 | 348,48 | 10.998.600 | 348,48 | 344,44 | 345,89 | 00:00:00 | | 2011-01-18 | 340,65 | 66.831.600 | 344,76 | 326,00 | 329,52 | 00:00:00 | | 2011-01-19 | 338,84 | 40.494.700 | 348,60 | 336,88 | 348,35 | 00:00:00 | | 2011-01-20 | 332,68 | 27.290.500 | 338,30 | 330,12 | 336,43 | 00:00:00 | | 2011-01-21 | 326,72 | 26.915.000 | 334,88 | 326,63 | 333,77 | 00:00:00 | | 2011-01-24 | 337,45 | 20.500.100 | 337,45 | 326,72 | 326,87 | 00:00:00 | | 2011-01-25 | 341,40 | 19.436.600 | 341,44 | 334,57 | 336,33 | 00:00:00 | | 2011-01-26 | 343,85 | 18.084.500 | 345,60 | 341,50 | 342,96 | 00:00:00 | | 2011-01-27 | 343,21 | 10.169.300 | 344,69 | 342,83 | 343,78 | 00:00:00 | | 2011-01-28 | 336,10 | 21.116.400 | 344,40 | 333,53 | 344,17 | 00:00:00 | | 2011-01-31 | 339,32 | 13.461.000 | 340,04 | 334,30 | 335,80 | 00:00:00 | | 2011-02-01 | 345,03 | 15.221.100 | 345,65 | 340,98 | 341,30 | 00:00:00 | | 2011-02-02 | 344,32 | 9.238.300 | 345,25 | 343,55 | 344,45 | 00:00:00 | | 2011-02-03 | 343,44 | 14.043.100 | 344,24 | 338,55 | 343,80 | 00:00:00 | | 2011-02-04 | 346,50 | 11.479.800 | 346,70 | 343,51 | 343,64 | 00:00:00 | | 2011-02-07 | 351,88 | 17.299.100 | 353,25 | 347,64 | 347,89 | 00:00:00 | | 2011-02-08 | 355,20 | 13.579.500 | 355,52 | 352,15 | 353,68 | 00:00:00 | | 2011-02-09 | 358,16 | 17.222.400 | 359,00 | 354,87 | 355,19 | 00:00:00 | | 2011-02-10 | 354,54 | 33.126.100 | 360,00 | 348,00 | 357,39 | 00:00:00 | | 2011-02-11 | 356,85 | 13.114.400 | 357,80 | 353,54 | 354,75 | 00:00:00 | | 2011-02-14 | 359,18 | 11.073.100 | 359,48 | 356,71 | 356,79 | 00:00:00 | | 2011-02-15 | 359,90 | 10.126.300 | 359,97 | 357,55 | 359,19 | 00:00:00 | | 2011-02-16 | 363,13 | 17.044.800 | 364,90 | 360,50 | 360,80 | 00:00:00 | | 2011-02-17 | 358,30 | 18.918.900 | 360,27 | 356,52 | 357,25 | 00:00:00 | | 2011-02-18 | 350,56 | 29.077.700 | 359,50 | 349,52 | 358,71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
