|
 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 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-02-18 | 350,56 | 29.077.700 | 359,50 | 349,52 | 358,71 | 00:00:00 | | 2011-02-22 | 338,61 | 31.113.900 | 345,40 | 337,72 | 342,15 | 00:00:00 | | 2011-02-23 | 342,62 | 23.973.800 | 344,64 | 338,61 | 338,77 | 00:00:00 | | 2011-02-24 | 342,88 | 17.833.300 | 345,15 | 338,37 | 344,02 | 00:00:00 | | 2011-02-25 | 348,16 | 13.544.800 | 348,43 | 344,80 | 345,26 | 00:00:00 | | 2011-02-28 | 353,21 | 14.369.300 | 355,05 | 351,12 | 351,24 | 00:00:00 | | 2011-03-01 | 349,31 | 16.261.500 | 355,72 | 347,68 | 355,47 | 00:00:00 | | 2011-03-02 | 352,12 | 21.497.400 | 354,35 | 348,40 | 349,96 | 00:00:00 | | 2011-03-03 | 359,56 | 17.858.700 | 359,79 | 355,92 | 357,19 | 00:00:00 | | 2011-03-04 | 360,00 | 16.168.600 | 360,29 | 357,75 | 360,07 | 00:00:00 | | 2011-03-07 | 355,36 | 19.482.900 | 361,67 | 351,31 | 361,40 | 00:00:00 | | 2011-03-08 | 355,76 | 12.712.000 | 357,40 | 352,25 | 354,91 | 00:00:00 | | 2011-03-09 | 352,47 | 16.189.500 | 354,76 | 350,60 | 354,69 | 00:00:00 | | 2011-03-10 | 346,67 | 18.126.400 | 349,77 | 344,90 | 349,12 | 00:00:00 | | 2011-03-11 | 351,99 | 16.813.300 | 352,32 | 345,00 | 345,33 | 00:00:00 | | 2011-03-14 | 353,56 | 15.569.900 | 356,48 | 351,31 | 353,18 | 00:00:00 | | 2011-03-15 | 345,43 | 25.681.600 | 347,84 | 340,10 | 342,10 | 00:00:00 | | 2011-03-16 | 330,01 | 41.358.500 | 343,00 | 326,26 | 342,00 | 00:00:00 | | 2011-03-17 | 334,64 | 23.519.400 | 339,61 | 330,66 | 336,83 | 00:00:00 | | 2011-03-18 | 330,67 | 26.884.600 | 338,20 | 330,00 | 337,13 | 00:00:00 | | 2011-03-21 | 339,30 | 14.747.600 | 339,74 | 335,26 | 335,99 | 00:00:00 | | 2011-03-22 | 341,20 | 11.640.100 | 342,62 | 339,14 | 342,56 | 00:00:00 | | 2011-03-23 | 339,19 | 13.310.200 | 340,22 | 335,95 | 339,28 | 00:00:00 | | 2011-03-24 | 344,97 | 14.437.900 | 346,00 | 338,86 | 341,85 | 00:00:00 | | 2011-03-25 | 351,54 | 16.032.500 | 352,06 | 347,02 | 348,07 | 00:00:00 | | 2011-03-28 | 350,44 | 11.030.300 | 354,32 | 350,44 | 353,15 | 00:00:00 | | 2011-03-29 | 350,96 | 12.582.600 | 350,96 | 346,06 | 347,66 | 00:00:00 | | 2011-03-30 | 348,63 | 11.746.900 | 350,88 | 347,44 | 350,64 | 00:00:00 | | 2011-03-31 | 348,51 | 9.786.400 | 349,80 | 346,06 | 346,36 | 00:00:00 | | 2011-04-01 | 344,56 | 14.932.500 | 351,59 | 343,30 | 351,11 | 00:00:00 | | 2011-04-04 | 341,19 | 16.447.000 | 344,60 | 338,40 | 344,31 | 00:00:00 | | 2011-04-05 | 338,89 | 17.240.400 | 342,25 | 336,00 | 336,99 | 00:00:00 | | 2011-04-06 | 338,04 | 14.361.800 | 343,90 | 337,14 | 341,22 | 00:00:00 | | 2011-04-07 | 338,08 | 13.326.800 | 340,43 | 336,03 | 338,10 | 00:00:00 | | 2011-04-08 | 335,06 | 13.466.500 | 340,15 | 333,95 | 339,92 | 00:00:00 | | 2011-04-11 | 330,80 | 14.248.100 | 335,67 | 330,02 | 334,06 | 00:00:00 | | 2011-04-12 | 332,40 | 15.201.400 | 333,73 | 330,20 | 330,49 | 00:00:00 | | 2011-04-13 | 336,13 | 12.353.700 | 336,14 | 332,52 | 335,02 | 00:00:00 | | 2011-04-14 | 332,42 | 10.778.600 | 336,00 | 332,06 | 334,80 | 00:00:00 | | 2011-04-15 | 327,46 | 16.200.200 | 333,64 | 326,80 | 333,30 | 00:00:00 | | 2011-04-18 | 331,85 | 21.865.400 | 332,23 | 320,16 | 326,10 | 00:00:00 | | 2011-04-19 | 337,86 | 14.958.800 | 337,98 | 331,71 | 333,10 | 00:00:00 | | 2011-04-20 | 342,41 | 24.698.800 | 345,75 | 341,50 | 343,51 | 00:00:00 | | 2011-04-21 | 350,70 | 26.898.600 | 355,13 | 348,52 | 355,00 | 00:00:00 | | 2011-04-25 | 353,01 | 9.497.500 | 353,75 | 350,30 | 350,34 | 00:00:00 | | 2011-04-26 | 350,42 | 12.065.100 | 354,99 | 349,35 | 353,62 | 00:00:00 | | 2011-04-27 | 350,15 | 12.696.100 | 352,35 | 347,10 | 352,24 | 00:00:00 | | 2011-04-28 | 346,75 | 12.891.400 | 349,75 | 345,52 | 346,19 | 00:00:00 | | 2011-04-29 | 350,13 | 35.900.000 | 353,95 | 346,67 | 346,78 | 00:00:00 | | 2011-05-02 | 346,28 | 15.779.900 | 350,47 | 345,50 | 349,74 | 00:00:00 | | 2011-05-03 | 348,20 | 11.191.000 | 349,89 | 345,62 | 347,99 | 00:00:00 | | 2011-05-04 | 349,57 | 13.956.600 | 351,83 | 346,88 | 348,26 | 00:00:00 | | 2011-05-05 | 346,75 | 11.998.900 | 350,95 | 346,05 | 348,40 | 00:00:00 | | 2011-05-06 | 346,66 | 10.004.800 | 350,00 | 346,21 | 349,69 | 00:00:00 | | 2011-05-09 | 347,60 | 7.312.400 | 349,20 | 346,53 | 347,86 | 00:00:00 | | 2011-05-10 | 349,45 | 10.191.300 | 349,69 | 346,66 | 348,89 | 00:00:00 | | 2011-05-11 | 347,23 | 11.952.700 | 350,00 | 345,24 | 349,02 | 00:00:00 | | 2011-05-12 | 346,57 | 11.400.000 | 347,12 | 342,27 | 346,12 | 00:00:00 | | 2011-05-13 | 340,50 | 11.647.000 | 346,25 | 340,35 | 345,66 | 00:00:00 | | 2011-05-16 | 333,30 | 16.063.400 | 341,22 | 332,60 | 339,20 | 00:00:00 | | 2011-05-17 | 336,14 | 16.154.800 | 336,14 | 330,73 | 332,00 | 00:00:00 | | 2011-05-18 | 339,87 | 11.931.800 | 341,05 | 336,00 | 336,47 | 00:00:00 | | 2011-05-19 | 340,53 | 9.308.100 | 342,41 | 338,67 | 342,08 | 00:00:00 | | 2011-05-20 | 335,22 | 12.070.300 | 340,95 | 335,02 | 339,56 | 00:00:00 | | 2011-05-23 | 334,40 | 13.651.700 | 335,98 | 329,42 | 329,97 | 00:00:00 | | 2011-05-24 | 332,19 | 11.497.400 | 335,90 | 331,34 | 335,50 | 00:00:00 | | 2011-05-25 | 336,78 | 10.500.200 | 338,56 | 332,85 | 333,43 | 00:00:00 | | 2011-05-26 | 335,00 | 7.948.600 | 336,89 | 334,43 | 335,97 | 00:00:00 | | 2011-05-27 | 337,41 | 7.271.400 | 337,63 | 334,31 | 334,80 | 00:00:00 | | 2011-05-31 | 347,83 | 14.892.600 | 347,83 | 341,00 | 341,10 | 00:00:00 | | 2011-06-01 | 345,51 | 19.786.900 | 352,13 | 344,65 | 348,87 | 00:00:00 | | 2011-06-02 | 346,10 | 12.099.400 | 347,98 | 344,30 | 346,50 | 00:00:00 | | 2011-06-03 | 343,44 | 11.187.500 | 345,33 | 342,01 | 343,18 | 00:00:00 | | 2011-06-06 | 338,04 | 16.485.800 | 347,05 | 337,81 | 345,70 | 00:00:00 | | 2011-06-07 | 332,04 | 18.920.900 | 338,22 | 331,90 | 338,17 | 00:00:00 | | 2011-06-08 | 332,24 | 11.918.700 | 334,80 | 330,65 | 331,78 | 00:00:00 | | 2011-06-09 | 331,49 | 9.824.600 | 333,67 | 330,75 | 333,25 | 00:00:00 | | 2011-06-10 | 325,90 | 15.498.400 | 331,66 | 325,51 | 330,55 | 00:00:00 | | 2011-06-13 | 326,60 | 11.766.900 | 328,31 | 325,07 | 327,20 | 00:00:00 | | 2011-06-14 | 332,44 | 11.938.400 | 333,25 | 329,31 | 330,00 | 00:00:00 | | 2011-06-15 | 326,75 | 14.257.000 | 330,30 | 324,88 | 329,75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
