|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-02-02 | 455,12 | 6.661.100 | 457,17 | 453,98 | 455,90 | 00:00:00 | | 2012-02-03 | 459,68 | 10.235.700 | 460,00 | 455,56 | 457,30 | 00:00:00 | | 2012-02-06 | 463,97 | 8.907.600 | 464,98 | 458,20 | 458,38 | 00:00:00 | | 2012-02-07 | 468,83 | 11.280.600 | 469,75 | 464,58 | 465,25 | 00:00:00 | | 2012-02-08 | 476,68 | 14.544.700 | 476,79 | 469,70 | 470,50 | 00:00:00 | | 2012-02-09 | 493,17 | 31.527.700 | 496,75 | 480,56 | 480,76 | 00:00:00 | | 2012-02-10 | 493,42 | 22.523.900 | 497,62 | 488,55 | 490,96 | 00:00:00 | | 2012-02-13 | 502,60 | 18.454.300 | 503,83 | 497,09 | 499,53 | 00:00:00 | | 2012-02-14 | 509,46 | 16.442.800 | 509,56 | 502,00 | 504,66 | 00:00:00 | | 2012-02-15 | 497,67 | 53.706.600 | 526,29 | 496,89 | 514,26 | 00:00:00 | | 2012-02-16 | 502,21 | 33.715.100 | 504,89 | 486,63 | 491,50 | 00:00:00 | | 2012-02-17 | 502,12 | 19.112.200 | 507,77 | 500,30 | 503,11 | 00:00:00 | | 2012-02-21 | 514,85 | 21.580.400 | 514,85 | 504,12 | 506,88 | 00:00:00 | | 2012-02-22 | 513,04 | 17.243.800 | 515,49 | 509,07 | 513,08 | 00:00:00 | | 2012-02-23 | 516,39 | 20.270.400 | 517,83 | 509,50 | 515,08 | 00:00:00 | | 2012-02-24 | 522,41 | 14.824.000 | 522,90 | 518,64 | 519,67 | 00:00:00 | | 2012-02-27 | 525,76 | 19.515.700 | 528,50 | 516,28 | 521,31 | 00:00:00 | | 2012-02-28 | 535,41 | 21.398.000 | 535,41 | 525,85 | 527,96 | 00:00:00 | | 2012-02-29 | 542,44 | 33.973.800 | 547,61 | 535,70 | 541,56 | 00:00:00 | | 2012-03-01 | 544,47 | 24.380.200 | 548,21 | 538,77 | 548,17 | 00:00:00 | | 2012-03-02 | 545,18 | 15.382.800 | 546,80 | 542,52 | 544,24 | 00:00:00 | | 2012-03-05 | 533,16 | 28.857.200 | 547,48 | 526,00 | 545,42 | 00:00:00 | | 2012-03-06 | 530,26 | 28.899.400 | 533,69 | 516,22 | 523,66 | 00:00:00 | | 2012-03-07 | 530,69 | 28.490.300 | 537,78 | 523,30 | 536,80 | 00:00:00 | | 2012-03-08 | 541,99 | 18.392.600 | 542,99 | 532,12 | 534,69 | 00:00:00 | | 2012-03-09 | 545,17 | 14.943.500 | 547,74 | 543,11 | 544,21 | 00:00:00 | | 2012-03-12 | 552,00 | 14.477.800 | 552,00 | 547,00 | 548,98 | 00:00:00 | | 2012-03-13 | 568,10 | 24.610.500 | 568,18 | 555,75 | 557,54 | 00:00:00 | | 2012-03-14 | 589,58 | 50.570.100 | 594,72 | 575,40 | 578,05 | 00:00:00 | | 2012-03-15 | 585,56 | 41.383.000 | 600,01 | 578,55 | 599,61 | 00:00:00 | | 2012-03-16 | 585,57 | 29.459.700 | 589,20 | 578,00 | 584,72 | 00:00:00 | | 2012-03-19 | 601,10 | 32.110.600 | 601,77 | 589,05 | 598,37 | 00:00:00 | | 2012-03-20 | 605,96 | 29.115.000 | 606,90 | 591,48 | 599,51 | 00:00:00 | | 2012-03-21 | 602,50 | 22.958.200 | 609,65 | 601,41 | 602,74 | 00:00:00 | | 2012-03-22 | 599,34 | 22.281.100 | 604,50 | 595,53 | 597,78 | 00:00:00 | | 2012-03-23 | 596,05 | 15.359.900 | 601,80 | 594,40 | 600,49 | 00:00:00 | | 2012-03-26 | 606,98 | 21.259.900 | 607,15 | 595,26 | 599,79 | 00:00:00 | | 2012-03-27 | 614,48 | 21.628.200 | 616,28 | 606,06 | 606,18 | 00:00:00 | | 2012-03-28 | 617,62 | 23.385.200 | 621,45 | 610,31 | 618,38 | 00:00:00 | | 2012-03-29 | 609,86 | 21.668.300 | 616,56 | 607,23 | 612,78 | 00:00:00 | | 2012-03-30 | 599,55 | 26.050.900 | 610,56 | 597,94 | 608,77 | 00:00:00 | | 2012-04-02 | 618,63 | 21.325.100 | 618,77 | 600,38 | 601,83 | 00:00:00 | | 2012-04-03 | 629,32 | 29.751.900 | 632,21 | 622,51 | 627,30 | 00:00:00 | | 2012-04-04 | 624,31 | 20.435.900 | 625,86 | 617,00 | 624,35 | 00:00:00 | | 2012-04-05 | 633,68 | 22.882.400 | 634,66 | 623,40 | 626,98 | 00:00:00 | | 2012-04-09 | 636,23 | 21.323.600 | 639,84 | 625,30 | 626,13 | 00:00:00 | | 2012-04-10 | 628,44 | 31.729.200 | 644,00 | 626,00 | 639,93 | 00:00:00 | | 2012-04-11 | 626,20 | 24.853.000 | 636,87 | 623,34 | 636,20 | 00:00:00 | | 2012-04-12 | 622,77 | 21.904.200 | 631,33 | 620,50 | 625,00 | 00:00:00 | | 2012-04-13 | 605,23 | 30.685.900 | 624,70 | 603,51 | 624,11 | 00:00:00 | | 2012-04-16 | 580,13 | 37.492.500 | 610,28 | 578,25 | 610,06 | 00:00:00 | | 2012-04-17 | 609,70 | 36.599.200 | 610,00 | 571,91 | 578,94 | 00:00:00 | | 2012-04-18 | 608,34 | 34.049.200 | 620,25 | 602,71 | 613,72 | 00:00:00 | | 2012-04-19 | 587,44 | 29.777.100 | 604,73 | 584,52 | 600,22 | 00:00:00 | | 2012-04-20 | 572,98 | 36.804.900 | 594,62 | 570,42 | 591,38 | 00:00:00 | | 2012-04-23 | 571,70 | 34.500.000 | 576,67 | 556,62 | 570,61 | 00:00:00 | | 2012-04-24 | 560,28 | 38.148.600 | 567,69 | 555,00 | 562,61 | 00:00:00 | | 2012-04-25 | 610,00 | 32.313.100 | 618,00 | 606,00 | 615,64 | 00:00:00 | | 2012-04-26 | 607,70 | 19.122.300 | 614,69 | 602,13 | 614,27 | 00:00:00 | | 2012-04-27 | 603,00 | 14.525.800 | 606,18 | 600,50 | 605,07 | 00:00:00 | | 2012-04-30 | 583,98 | 18.057.200 | 598,40 | 583,00 | 597,80 | 00:00:00 | | 2012-05-01 | 582,13 | 21.798.500 | 596,76 | 581,23 | 584,90 | 00:00:00 | | 2012-05-02 | 585,98 | 15.263.900 | 587,40 | 578,86 | 580,24 | 00:00:00 | | 2012-05-03 | 581,82 | 13.932.700 | 591,40 | 580,30 | 590,50 | 00:00:00 | | 2012-05-04 | 565,25 | 18.910.600 | 578,36 | 565,17 | 577,08 | 00:00:00 | | 2012-05-07 | 569,48 | 16.432.800 | 572,77 | 561,23 | 561,50 | 00:00:00 | | 2012-05-08 | 568,18 | 17.736.900 | 571,50 | 558,73 | 569,58 | 00:00:00 | | 2012-05-09 | 569,18 | 17.157.000 | 573,98 | 560,85 | 563,70 | 00:00:00 | | 2012-05-10 | 570,52 | 11.900.000 | 575,88 | 568,44 | 574,58 | 00:00:00 | | 2012-05-11 | 566,71 | 14.255.800 | 574,47 | 564,35 | 565,00 | 00:00:00 | | 2012-05-14 | 558,22 | 12.581.000 | 567,51 | 557,60 | 562,57 | 00:00:00 | | 2012-05-15 | 553,17 | 16.993.200 | 563,22 | 551,75 | 561,45 | 00:00:00 | | 2012-05-16 | 546,08 | 20.018.200 | 556,89 | 541,04 | 554,05 | 00:00:00 | | 2012-05-17 | 530,12 | 25.582.200 | 547,50 | 530,12 | 545,31 | 00:00:00 | | 2012-05-18 | 530,38 | 26.125.200 | 543,41 | 522,18 | 533,96 | 00:00:00 | | 2012-05-21 | 561,28 | 22.521.000 | 561,54 | 534,05 | 534,50 | 00:00:00 | | 2012-05-22 | 556,97 | 24.788.300 | 573,88 | 552,58 | 569,55 | 00:00:00 | | 2012-05-23 | 570,56 | 20.800.000 | 572,80 | 553,23 | 557,50 | 00:00:00 | | 2012-05-24 | 565,32 | 17.702.000 | 576,50 | 561,23 | 575,87 | 00:00:00 | | 2012-05-25 | 562,29 | 11.715.300 | 565,85 | 558,47 | 564,59 | 00:00:00 | | 2012-05-29 | 572,27 | 13.576.100 | 574,00 | 565,31 | 570,90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
