|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-06-15 | 326,75 | 14.257.000 | 330,30 | 324,88 | 329,75 | 00:00:00 | | 2011-06-16 | 325,16 | 18.220.500 | 328,68 | 318,33 | 326,90 | 00:00:00 | | 2011-06-17 | 320,26 | 21.965.000 | 329,25 | 319,36 | 328,99 | 00:00:00 | | 2011-06-20 | 315,32 | 22.867.200 | 317,70 | 310,50 | 317,36 | 00:00:00 | | 2011-06-21 | 325,30 | 17.610.000 | 325,80 | 315,20 | 316,68 | 00:00:00 | | 2011-06-22 | 322,61 | 13.933.100 | 328,90 | 322,38 | 325,16 | 00:00:00 | | 2011-06-23 | 331,23 | 19.964.300 | 331,69 | 318,12 | 318,94 | 00:00:00 | | 2011-06-24 | 326,35 | 15.707.400 | 333,15 | 325,09 | 331,37 | 00:00:00 | | 2011-06-27 | 332,04 | 12.136.200 | 333,90 | 327,25 | 327,59 | 00:00:00 | | 2011-06-28 | 335,26 | 10.496.800 | 336,70 | 333,44 | 333,65 | 00:00:00 | | 2011-06-29 | 334,04 | 12.590.900 | 336,37 | 331,88 | 336,04 | 00:00:00 | | 2011-06-30 | 335,67 | 11.534.100 | 336,13 | 332,84 | 334,70 | 00:00:00 | | 2011-07-01 | 343,26 | 15.732.300 | 343,50 | 334,20 | 335,95 | 00:00:00 | | 2011-07-05 | 349,43 | 12.680.500 | 349,83 | 342,50 | 343,00 | 00:00:00 | | 2011-07-06 | 351,76 | 15.868.100 | 354,10 | 346,71 | 348,95 | 00:00:00 | | 2011-07-07 | 357,20 | 14.260.500 | 358,00 | 354,00 | 354,67 | 00:00:00 | | 2011-07-08 | 359,71 | 17.486.900 | 360,00 | 352,20 | 353,34 | 00:00:00 | | 2011-07-11 | 354,00 | 15.809.800 | 359,77 | 352,82 | 356,34 | 00:00:00 | | 2011-07-12 | 353,75 | 16.113.400 | 357,68 | 348,62 | 353,53 | 00:00:00 | | 2011-07-13 | 358,02 | 13.973.300 | 360,00 | 356,38 | 358,33 | 00:00:00 | | 2011-07-14 | 357,77 | 15.346.300 | 361,61 | 356,34 | 361,01 | 00:00:00 | | 2011-07-15 | 364,92 | 17.265.800 | 365,00 | 359,17 | 361,17 | 00:00:00 | | 2011-07-18 | 373,80 | 20.419.100 | 374,65 | 365,28 | 365,43 | 00:00:00 | | 2011-07-19 | 376,85 | 29.140.700 | 378,65 | 373,32 | 378,00 | 00:00:00 | | 2011-07-20 | 386,90 | 33.590.100 | 396,27 | 386,00 | 396,12 | 00:00:00 | | 2011-07-21 | 387,29 | 18.787.700 | 390,06 | 383,90 | 386,95 | 00:00:00 | | 2011-07-22 | 393,30 | 18.395.400 | 395,05 | 387,75 | 388,32 | 00:00:00 | | 2011-07-25 | 398,50 | 21.045.000 | 400,00 | 389,62 | 390,35 | 00:00:00 | | 2011-07-26 | 403,41 | 17.006.300 | 404,50 | 399,68 | 400,00 | 00:00:00 | | 2011-07-27 | 392,59 | 23.523.900 | 402,64 | 392,15 | 400,59 | 00:00:00 | | 2011-07-28 | 391,82 | 21.200.200 | 396,99 | 388,13 | 391,62 | 00:00:00 | | 2011-07-29 | 390,48 | 22.568.800 | 395,15 | 384,00 | 387,64 | 00:00:00 | | 2011-08-01 | 396,75 | 21.829.000 | 399,50 | 392,37 | 397,78 | 00:00:00 | | 2011-08-02 | 388,91 | 22.810.100 | 397,90 | 388,35 | 397,65 | 00:00:00 | | 2011-08-03 | 392,57 | 26.388.200 | 393,55 | 382,24 | 390,98 | 00:00:00 | | 2011-08-04 | 377,37 | 31.083.700 | 391,32 | 377,35 | 389,41 | 00:00:00 | | 2011-08-05 | 373,62 | 42.992.200 | 383,50 | 362,57 | 380,44 | 00:00:00 | | 2011-08-08 | 353,21 | 40.810.600 | 367,77 | 353,02 | 361,69 | 00:00:00 | | 2011-08-09 | 374,01 | 38.629.400 | 374,61 | 355,00 | 361,30 | 00:00:00 | | 2011-08-10 | 363,69 | 31.358.700 | 374,65 | 362,50 | 371,15 | 00:00:00 | | 2011-08-11 | 373,70 | 26.482.900 | 375,45 | 364,72 | 370,52 | 00:00:00 | | 2011-08-12 | 376,99 | 18.879.800 | 379,64 | 374,23 | 378,07 | 00:00:00 | | 2011-08-15 | 383,41 | 16.436.700 | 384,97 | 378,09 | 379,63 | 00:00:00 | | 2011-08-16 | 380,48 | 17.812.500 | 383,37 | 376,06 | 381,52 | 00:00:00 | | 2011-08-17 | 380,44 | 15.733.200 | 384,52 | 378,00 | 382,31 | 00:00:00 | | 2011-08-18 | 366,05 | 30.385.000 | 372,65 | 361,37 | 370,84 | 00:00:00 | | 2011-08-19 | 356,03 | 27.697.100 | 367,00 | 356,00 | 362,17 | 00:00:00 | | 2011-08-22 | 356,44 | 19.091.100 | 364,88 | 355,09 | 364,51 | 00:00:00 | | 2011-08-23 | 373,60 | 23.444.500 | 373,64 | 357,00 | 360,30 | 00:00:00 | | 2011-08-24 | 376,18 | 20.914.300 | 378,96 | 370,60 | 373,47 | 00:00:00 | | 2011-08-25 | 373,72 | 31.098.800 | 375,45 | 365,00 | 365,08 | 00:00:00 | | 2011-08-26 | 383,58 | 22.892.600 | 383,80 | 370,80 | 371,17 | 00:00:00 | | 2011-08-29 | 389,97 | 14.453.300 | 391,50 | 388,00 | 388,18 | 00:00:00 | | 2011-08-30 | 389,99 | 14.908.500 | 391,84 | 386,21 | 388,25 | 00:00:00 | | 2011-08-31 | 384,83 | 18.663.800 | 392,08 | 381,86 | 390,57 | 00:00:00 | | 2011-09-01 | 381,03 | 12.262.500 | 387,34 | 380,72 | 385,82 | 00:00:00 | | 2011-09-02 | 374,05 | 15.676.400 | 378,00 | 371,83 | 374,74 | 00:00:00 | | 2011-09-06 | 379,74 | 18.173.500 | 380,33 | 366,48 | 367,37 | 00:00:00 | | 2011-09-07 | 383,93 | 12.492.000 | 385,60 | 382,00 | 385,56 | 00:00:00 | | 2011-09-08 | 384,14 | 14.839.800 | 388,61 | 382,31 | 382,40 | 00:00:00 | | 2011-09-09 | 377,48 | 20.171.900 | 386,00 | 375,02 | 383,93 | 00:00:00 | | 2011-09-12 | 379,94 | 16.697.300 | 380,88 | 371,90 | 373,00 | 00:00:00 | | 2011-09-13 | 384,62 | 15.734.300 | 386,21 | 380,25 | 382,14 | 00:00:00 | | 2011-09-14 | 389,30 | 19.084.600 | 392,21 | 385,76 | 387,02 | 00:00:00 | | 2011-09-15 | 392,96 | 14.887.800 | 393,66 | 389,90 | 391,43 | 00:00:00 | | 2011-09-16 | 400,50 | 24.915.500 | 400,50 | 395,03 | 395,54 | 00:00:00 | | 2011-09-19 | 411,63 | 29.375.800 | 413,23 | 395,20 | 397,00 | 00:00:00 | | 2011-09-20 | 413,45 | 27.689.900 | 422,86 | 411,19 | 415,25 | 00:00:00 | | 2011-09-21 | 412,14 | 21.612.300 | 421,59 | 412,00 | 419,64 | 00:00:00 | | 2011-09-22 | 401,82 | 34.562.600 | 409,82 | 396,70 | 401,03 | 00:00:00 | | 2011-09-23 | 404,30 | 19.509.900 | 406,74 | 399,85 | 400,28 | 00:00:00 | | 2011-09-26 | 403,17 | 29.015.500 | 403,98 | 391,30 | 399,86 | 00:00:00 | | 2011-09-27 | 399,26 | 22.566.600 | 409,25 | 398,06 | 408,73 | 00:00:00 | | 2011-09-28 | 397,01 | 15.344.200 | 403,74 | 396,51 | 400,19 | 00:00:00 | | 2011-09-29 | 390,57 | 23.253.100 | 402,21 | 386,21 | 401,92 | 00:00:00 | | 2011-09-30 | 381,32 | 19.558.600 | 388,89 | 381,18 | 387,12 | 00:00:00 | | 2011-10-03 | 374,60 | 23.876.300 | 382,64 | 373,17 | 380,37 | 00:00:00 | | 2011-10-04 | 372,50 | 44.035.800 | 381,80 | 354,24 | 374,57 | 00:00:00 | | 2011-10-05 | 378,25 | 28.075.700 | 379,82 | 360,30 | 367,86 | 00:00:00 | | 2011-10-06 | 377,37 | 29.008.700 | 384,78 | 371,80 | 373,33 | 00:00:00 | | 2011-10-07 | 369,80 | 19.123.500 | 377,74 | 368,49 | 375,78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
