Última Hora:          Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--1.39 (+0.99%) Apple Inc. - [Ticker: AAPL]Gráfico Apple Inc.  Noticias Apple Inc.  Descargar Históricos de Metastock Apple Inc. y Otros  Análisis Técnico Apple Inc.  
Última Transacción179,550Hora de Cotización2018-11-29 - 00:00:00
Variación--1.39 (+0.99%)Rango 52 Semanas[0,000 - 0,000]
Máximo182,800Mínimo177,700
Volumen41.498.872Volumen Medio (3m)0
Demanda / Oferta166,710 x 400 - 166,720 x 200Yield
Cierre Anterior180,940PER0,00%
Apertura182,660EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2021-07-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2010-10-26308,0513.934.400309,74305,65306,8700:00:00
2010-10-27307,8314.093.300309,90305,60307,6500:00:00
2010-10-28305,2419.600.300308,00300,90307,9500:00:00
2010-10-29300,9815.238.300305,88300,87304,2300:00:00
2010-11-01304,1815.082.400305,60302,20302,2200:00:00
2010-11-02309,3615.416.500310,19307,00307,0000:00:00
2010-11-03312,8018.116.700312,88308,53311,3700:00:00
2010-11-04318,2722.883.000320,18315,03315,4500:00:00
2010-11-05317,1312.875.700319,57316,75317,9900:00:00
2010-11-08318,6210.012.100319,77316,76317,2000:00:00
2010-11-09316,0813.662.400321,30314,50321,0500:00:00
2010-11-10318,0313.652.000318,77313,55316,6400:00:00
2010-11-11316,6512.891.900318,40314,25315,0000:00:00
2010-11-12308,0328.397.900316,50303,63316,0000:00:00
2010-11-15307,0414.382.300310,54306,27308,4600:00:00
2010-11-16301,5923.487.500307,60299,32305,7200:00:00
2010-11-17300,5017.102.900303,99297,76301,2000:00:00
2010-11-18308,4317.610.400309,67304,69305,2000:00:00
2010-11-19306,7313.731.700308,40305,24307,9700:00:00
2010-11-22313,3613.989.400313,36305,87306,6800:00:00
2010-11-23308,7318.504.600311,75306,56310,4500:00:00
2010-11-24314,8014.775.900315,40311,75312,0000:00:00
2010-11-26315,008.485.200317,70312,94313,7400:00:00
2010-11-29316,8715.898.100317,48311,38315,5000:00:00
2010-11-30311,1517.885.800314,36310,87313,5400:00:00
2010-12-01316,4016.407.600317,75315,00315,2700:00:00
2010-12-02318,1516.529.900319,00314,89317,5300:00:00
2010-12-03317,4412.217.600318,65316,34317,0100:00:00
2010-12-06320,1515.939.700322,33318,42318,6400:00:00
2010-12-07318,2113.939.900323,99318,12323,8000:00:00
2010-12-08321,0111.454.600321,02317,11319,6300:00:00
2010-12-09319,7610.490.500322,50319,02322,1300:00:00
2010-12-10320,569.375.400321,05318,60319,6500:00:00
2010-12-13321,6715.674.000325,06321,00324,3700:00:00
2010-12-14320,2912.536.000322,54319,00321,7300:00:00
2010-12-15320,3614.836.000323,00319,19320,0000:00:00
2010-12-16321,2511.483.500322,61320,10321,0900:00:00
2010-12-17320,6113.818.900321,79320,23321,6300:00:00
2010-12-20322,2113.731.200323,25318,23321,6000:00:00
2010-12-21324,209.138.700324,39322,05323,0000:00:00
2010-12-22325,169.497.200325,72323,55324,3600:00:00
2010-12-23323,607.969.900325,15323,17325,0000:00:00
2010-12-27324,688.906.600325,44321,52322,8500:00:00
2010-12-28325,476.271.500326,66325,06325,9100:00:00
2010-12-29325,295.826.400326,45325,10326,2200:00:00
2010-12-30323,665.624.800325,51323,05325,4800:00:00
2010-12-31322,566.911.000323,48321,31322,9500:00:00
2011-01-03329,5715.883.600330,26324,84325,6400:00:00
2011-01-04331,2911.038.600332,50328,15332,4400:00:00
2011-01-05334,009.058.700334,34329,50329,5500:00:00
2011-01-06333,7310.709.500335,25332,90334,7200:00:00
2011-01-07336,1211.096.800336,35331,90333,9900:00:00
2011-01-10342,4516.000.400343,23337,17338,8300:00:00
2011-01-11341,6415.814.500344,96339,47344,8800:00:00
2011-01-12344,4210.790.700344,43342,00343,2500:00:00
2011-01-13345,6810.599.300346,64343,85345,1600:00:00
2011-01-14348,4810.998.600348,48344,44345,8900:00:00
2011-01-18340,6566.831.600344,76326,00329,5200:00:00
2011-01-19338,8440.494.700348,60336,88348,3500:00:00
2011-01-20332,6827.290.500338,30330,12336,4300:00:00
2011-01-21326,7226.915.000334,88326,63333,7700:00:00
2011-01-24337,4520.500.100337,45326,72326,8700:00:00
2011-01-25341,4019.436.600341,44334,57336,3300:00:00
2011-01-26343,8518.084.500345,60341,50342,9600:00:00
2011-01-27343,2110.169.300344,69342,83343,7800:00:00
2011-01-28336,1021.116.400344,40333,53344,1700:00:00
2011-01-31339,3213.461.000340,04334,30335,8000:00:00
2011-02-01345,0315.221.100345,65340,98341,3000:00:00
2011-02-02344,329.238.300345,25343,55344,4500:00:00
2011-02-03343,4414.043.100344,24338,55343,8000:00:00
2011-02-04346,5011.479.800346,70343,51343,6400:00:00
2011-02-07351,8817.299.100353,25347,64347,8900:00:00
2011-02-08355,2013.579.500355,52352,15353,6800:00:00
2011-02-09358,1617.222.400359,00354,87355,1900:00:00
2011-02-10354,5433.126.100360,00348,00357,3900:00:00
2011-02-11356,8513.114.400357,80353,54354,7500:00:00
2011-02-14359,1811.073.100359,48356,71356,7900:00:00
2011-02-15359,9010.126.300359,97357,55359,1900:00:00
2011-02-16363,1317.044.800364,90360,50360,8000:00:00
2011-02-17358,3018.918.900360,27356,52357,2500:00:00
2011-02-18350,5629.077.700359,50349,52358,7100:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2021 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters