|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 15,00 | 12.327.200 | 15,56 | 14,88 | 15,56 | 00:00:00 | | 2000-12-14 | 14,44 | 9.406.600 | 15,25 | 14,44 | 15,03 | 00:00:00 | | 2000-12-15 | 14,06 | 18.363.800 | 14,69 | 14,00 | 14,56 | 00:00:00 | | 2000-12-18 | 14,25 | 11.645.000 | 14,63 | 13,94 | 14,56 | 00:00:00 | | 2000-12-19 | 14,00 | 13.367.200 | 15,25 | 14,00 | 14,38 | 00:00:00 | | 2000-12-20 | 14,38 | 20.196.200 | 14,63 | 13,63 | 13,78 | 00:00:00 | | 2000-12-21 | 14,06 | 13.102.600 | 15,00 | 13,88 | 14,25 | 00:00:00 | | 2000-12-22 | 15,00 | 11.369.600 | 15,00 | 14,13 | 14,13 | 00:00:00 | | 2000-12-26 | 14,69 | 7.745.400 | 15,00 | 14,25 | 14,88 | 00:00:00 | | 2000-12-27 | 14,81 | 11.626.000 | 14,81 | 14,19 | 14,34 | 00:00:00 | | 2000-12-28 | 14,81 | 10.910.000 | 14,94 | 14,31 | 14,38 | 00:00:00 | | 2000-12-29 | 14,88 | 22.518.800 | 15,00 | 14,50 | 14,69 | 00:00:00 | | 2001-01-02 | 14,88 | 16.161.800 | 15,25 | 14,56 | 14,88 | 00:00:00 | | 2001-01-03 | 16,37 | 29.181.800 | 16,69 | 14,44 | 14,50 | 00:00:00 | | 2001-01-04 | 17,06 | 26.411.000 | 18,50 | 16,81 | 18,14 | 00:00:00 | | 2001-01-05 | 16,37 | 14.731.000 | 17,37 | 16,06 | 16,94 | 00:00:00 | | 2001-01-08 | 16,56 | 13.350.000 | 16,98 | 15,94 | 16,94 | 00:00:00 | | 2001-01-09 | 17,19 | 21.040.600 | 17,64 | 16,56 | 16,81 | 00:00:00 | | 2001-01-10 | 16,56 | 20.743.400 | 17,00 | 16,06 | 16,69 | 00:00:00 | | 2001-01-11 | 18,00 | 28.707.600 | 18,50 | 16,25 | 16,25 | 00:00:00 | | 2001-01-12 | 17,19 | 15.121.000 | 18,00 | 17,06 | 17,87 | 00:00:00 | | 2001-01-16 | 17,12 | 10.940.000 | 18,25 | 17,00 | 17,44 | 00:00:00 | | 2001-01-17 | 16,81 | 30.037.600 | 17,56 | 16,50 | 17,56 | 00:00:00 | | 2001-01-18 | 18,69 | 43.822.800 | 18,75 | 17,62 | 17,81 | 00:00:00 | | 2001-01-19 | 19,50 | 27.748.200 | 19,56 | 18,69 | 19,44 | 00:00:00 | | 2001-01-22 | 19,25 | 18.551.600 | 19,62 | 18,44 | 19,06 | 00:00:00 | | 2001-01-23 | 20,50 | 31.418.400 | 20,94 | 19,06 | 19,31 | 00:00:00 | | 2001-01-24 | 20,50 | 25.616.200 | 20,69 | 19,56 | 20,62 | 00:00:00 | | 2001-01-25 | 19,94 | 17.495.000 | 20,56 | 19,75 | 20,56 | 00:00:00 | | 2001-01-26 | 19,56 | 17.245.600 | 19,81 | 19,06 | 19,50 | 00:00:00 | | 2001-01-29 | 21,69 | 30.562.800 | 21,75 | 19,56 | 19,56 | 00:00:00 | | 2001-01-30 | 21,75 | 24.734.600 | 22,00 | 20,87 | 21,56 | 00:00:00 | | 2001-01-31 | 21,62 | 26.106.000 | 22,50 | 21,44 | 21,50 | 00:00:00 | | 2001-02-01 | 21,12 | 13.205.400 | 21,50 | 20,50 | 20,69 | 00:00:00 | | 2001-02-02 | 20,62 | 15.263.400 | 21,94 | 20,50 | 21,12 | 00:00:00 | | 2001-02-05 | 20,19 | 10.228.800 | 20,56 | 19,75 | 20,50 | 00:00:00 | | 2001-02-06 | 21,12 | 16.528.400 | 21,39 | 20,00 | 20,16 | 00:00:00 | | 2001-02-07 | 20,75 | 14.071.600 | 20,87 | 19,81 | 20,66 | 00:00:00 | | 2001-02-08 | 20,75 | 21.585.000 | 21,06 | 20,19 | 20,56 | 00:00:00 | | 2001-02-09 | 19,12 | 21.082.600 | 20,81 | 18,69 | 20,50 | 00:00:00 | | 2001-02-12 | 19,69 | 9.795.600 | 20,00 | 18,81 | 19,06 | 00:00:00 | | 2001-02-13 | 19,12 | 8.470.600 | 20,44 | 19,00 | 19,94 | 00:00:00 | | 2001-02-14 | 19,50 | 11.040.000 | 19,62 | 18,50 | 19,19 | 00:00:00 | | 2001-02-15 | 20,06 | 11.123.200 | 20,56 | 19,69 | 19,69 | 00:00:00 | | 2001-02-16 | 19,00 | 9.428.400 | 19,50 | 18,75 | 19,00 | 00:00:00 | | 2001-02-20 | 18,31 | 11.249.600 | 19,44 | 18,19 | 19,19 | 00:00:00 | | 2001-02-21 | 18,87 | 13.947.800 | 19,94 | 18,25 | 18,25 | 00:00:00 | | 2001-02-22 | 18,81 | 15.431.200 | 19,37 | 18,00 | 19,06 | 00:00:00 | | 2001-02-23 | 18,81 | 10.503.800 | 18,87 | 18,25 | 18,62 | 00:00:00 | | 2001-02-26 | 19,50 | 7.380.000 | 19,69 | 18,56 | 19,06 | 00:00:00 | | 2001-02-27 | 19,37 | 12.451.000 | 19,44 | 18,69 | 19,28 | 00:00:00 | | 2001-02-28 | 18,25 | 18.157.600 | 19,44 | 18,12 | 19,37 | 00:00:00 | | 2001-03-01 | 18,75 | 11.803.400 | 18,75 | 17,19 | 17,81 | 00:00:00 | | 2001-03-02 | 19,25 | 14.511.200 | 20,44 | 18,25 | 18,31 | 00:00:00 | | 2001-03-05 | 20,37 | 11.587.600 | 20,50 | 19,25 | 19,37 | 00:00:00 | | 2001-03-06 | 21,50 | 26.144.600 | 22,06 | 20,69 | 20,72 | 00:00:00 | | 2001-03-07 | 21,25 | 14.985.600 | 21,62 | 20,75 | 21,31 | 00:00:00 | | 2001-03-08 | 20,81 | 7.325.600 | 21,12 | 20,44 | 20,69 | 00:00:00 | | 2001-03-09 | 20,25 | 10.685.400 | 20,69 | 20,00 | 20,62 | 00:00:00 | | 2001-03-12 | 18,62 | 13.967.800 | 19,87 | 18,12 | 19,69 | 00:00:00 | | 2001-03-13 | 19,56 | 15.840.600 | 19,56 | 18,19 | 18,87 | 00:00:00 | | 2001-03-14 | 20,44 | 17.065.400 | 20,50 | 18,44 | 18,50 | 00:00:00 | | 2001-03-15 | 19,69 | 18.906.600 | 21,37 | 19,69 | 20,87 | 00:00:00 | | 2001-03-16 | 19,62 | 16.806.600 | 20,31 | 18,87 | 19,00 | 00:00:00 | | 2001-03-19 | 20,56 | 12.722.800 | 20,62 | 19,50 | 19,75 | 00:00:00 | | 2001-03-20 | 19,69 | 17.833.800 | 20,94 | 19,69 | 20,72 | 00:00:00 | | 2001-03-21 | 20,12 | 13.265.400 | 20,87 | 19,37 | 19,78 | 00:00:00 | | 2001-03-22 | 21,62 | 25.839.000 | 21,75 | 20,19 | 20,37 | 00:00:00 | | 2001-03-23 | 23,00 | 33.749.400 | 23,56 | 22,00 | 22,06 | 00:00:00 | | 2001-03-26 | 21,78 | 26.230.400 | 23,75 | 21,13 | 23,13 | 00:00:00 | | 2001-03-27 | 22,87 | 19.422.200 | 23,05 | 21,90 | 21,94 | 00:00:00 | | 2001-03-28 | 22,17 | 20.880.800 | 22,50 | 21,50 | 22,08 | 00:00:00 | | 2001-03-29 | 22,53 | 21.895.200 | 23,45 | 21,50 | 21,77 | 00:00:00 | | 2001-03-30 | 22,07 | 14.298.200 | 22,72 | 21,34 | 22,55 | 00:00:00 | | 2001-04-02 | 21,59 | 12.175.400 | 22,66 | 21,40 | 22,09 | 00:00:00 | | 2001-04-03 | 20,24 | 13.167.400 | 21,40 | 20,13 | 21,36 | 00:00:00 | | 2001-04-04 | 19,50 | 24.481.600 | 20,25 | 18,75 | 19,76 | 00:00:00 | | 2001-04-05 | 20,87 | 15.955.800 | 22,50 | 20,00 | 20,60 | 00:00:00 | | 2001-04-06 | 20,59 | 11.603.200 | 21,04 | 19,90 | 20,80 | 00:00:00 | | 2001-04-09 | 20,54 | 9.520.800 | 21,34 | 20,06 | 20,69 | 00:00:00 | | 2001-04-10 | 22,04 | 16.334.800 | 22,70 | 20,78 | 20,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
