|
 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 2023-05-28 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-05-29 | 572,27 | 13.576.100 | 574,00 | 565,31 | 570,90 | 00:00:00 | | 2012-05-30 | 579,17 | 18.891.600 | 579,99 | 566,56 | 569,20 | 00:00:00 | | 2012-05-31 | 577,73 | 17.559.800 | 581,50 | 571,46 | 580,74 | 00:00:00 | | 2012-06-01 | 560,99 | 18.595.900 | 572,65 | 560,52 | 569,16 | 00:00:00 | | 2012-06-04 | 564,29 | 19.866.100 | 567,50 | 548,50 | 561,50 | 00:00:00 | | 2012-06-05 | 562,83 | 13.853.600 | 566,47 | 558,33 | 561,27 | 00:00:00 | | 2012-06-06 | 571,46 | 14.323.100 | 573,85 | 565,50 | 567,77 | 00:00:00 | | 2012-06-07 | 571,72 | 13.563.100 | 577,32 | 570,50 | 577,29 | 00:00:00 | | 2012-06-08 | 580,32 | 12.395.100 | 580,58 | 569,00 | 571,60 | 00:00:00 | | 2012-06-11 | 571,17 | 21.094.900 | 588,50 | 570,63 | 587,72 | 00:00:00 | | 2012-06-12 | 576,16 | 15.549.300 | 576,62 | 566,70 | 574,46 | 00:00:00 | | 2012-06-13 | 572,16 | 10.485.000 | 578,48 | 570,38 | 574,52 | 00:00:00 | | 2012-06-14 | 571,53 | 12.341.900 | 573,50 | 567,26 | 571,24 | 00:00:00 | | 2012-06-15 | 574,13 | 11.954.200 | 574,62 | 569,55 | 571,00 | 00:00:00 | | 2012-06-18 | 585,78 | 15.708.100 | 587,89 | 570,37 | 570,96 | 00:00:00 | | 2012-06-19 | 587,41 | 12.896.200 | 590,00 | 583,10 | 583,40 | 00:00:00 | | 2012-06-20 | 585,74 | 12.819.400 | 589,25 | 580,80 | 588,21 | 00:00:00 | | 2012-06-21 | 577,67 | 11.655.400 | 588,22 | 577,44 | 585,44 | 00:00:00 | | 2012-06-22 | 582,10 | 10.159.700 | 582,19 | 575,42 | 579,04 | 00:00:00 | | 2012-06-25 | 570,77 | 10.860.300 | 579,80 | 570,37 | 577,30 | 00:00:00 | | 2012-06-26 | 572,03 | 9.876.300 | 574,49 | 567,33 | 571,33 | 00:00:00 | | 2012-06-27 | 574,50 | 7.249.900 | 576,74 | 571,92 | 575,00 | 00:00:00 | | 2012-06-28 | 569,05 | 10.101.300 | 574,00 | 565,61 | 571,67 | 00:00:00 | | 2012-06-29 | 584,00 | 15.033.500 | 584,00 | 574,25 | 578,00 | 00:00:00 | | 2012-07-02 | 592,65 | 13.629.600 | 593,45 | 583,68 | 584,23 | 00:00:00 | | 2012-07-03 | 599,41 | 8.619.500 | 600,00 | 594,00 | 594,88 | 00:00:00 | | 2012-07-05 | 609,94 | 17.287.900 | 614,34 | 599,65 | 600,56 | 00:00:00 | | 2012-07-06 | 605,88 | 14.961.800 | 608,44 | 601,58 | 607,09 | 00:00:00 | | 2012-07-09 | 613,89 | 13.173.500 | 613,89 | 604,46 | 605,59 | 00:00:00 | | 2012-07-10 | 608,21 | 18.268.700 | 619,87 | 605,31 | 617,97 | 00:00:00 | | 2012-07-11 | 604,43 | 16.744.000 | 607,66 | 597,22 | 606,12 | 00:00:00 | | 2012-07-12 | 598,90 | 15.273.100 | 603,47 | 592,68 | 600,24 | 00:00:00 | | 2012-07-13 | 604,93 | 10.504.200 | 607,17 | 600,66 | 602,97 | 00:00:00 | | 2012-07-16 | 606,91 | 10.759.300 | 611,62 | 605,02 | 605,12 | 00:00:00 | | 2012-07-17 | 606,94 | 10.486.600 | 611,50 | 603,15 | 610,79 | 00:00:00 | | 2012-07-18 | 606,26 | 9.007.400 | 608,34 | 603,56 | 606,59 | 00:00:00 | | 2012-07-19 | 614,32 | 15.577.200 | 615,35 | 606,00 | 611,28 | 00:00:00 | | 2012-07-20 | 603,81 | 13.646.500 | 614,44 | 603,81 | 613,88 | 00:00:00 | | 2012-07-23 | 603,83 | 17.403.100 | 605,90 | 587,71 | 594,40 | 00:00:00 | | 2012-07-24 | 600,92 | 20.005.000 | 609,68 | 598,51 | 607,38 | 00:00:00 | | 2012-07-25 | 574,97 | 31.321.900 | 580,80 | 570,00 | 574,46 | 00:00:00 | | 2012-07-26 | 574,88 | 14.522.600 | 580,40 | 570,36 | 579,76 | 00:00:00 | | 2012-07-27 | 585,45 | 14.199.000 | 585,81 | 571,62 | 575,22 | 00:00:00 | | 2012-07-30 | 595,03 | 13.528.100 | 599,44 | 587,82 | 590,92 | 00:00:00 | | 2012-07-31 | 610,76 | 16.494.900 | 611,70 | 602,72 | 603,23 | 00:00:00 | | 2012-08-01 | 606,81 | 13.721.700 | 616,40 | 603,00 | 615,91 | 00:00:00 | | 2012-08-02 | 607,79 | 11.862.800 | 610,69 | 600,25 | 602,84 | 00:00:00 | | 2012-08-03 | 615,70 | 12.306.500 | 617,98 | 611,56 | 613,63 | 00:00:00 | | 2012-08-06 | 622,55 | 10.789.400 | 624,87 | 615,26 | 617,29 | 00:00:00 | | 2012-08-07 | 620,91 | 10.373.100 | 625,00 | 618,04 | 622,77 | 00:00:00 | | 2012-08-08 | 619,86 | 8.717.500 | 623,88 | 617,10 | 619,39 | 00:00:00 | | 2012-08-09 | 620,73 | 7.915.800 | 621,73 | 617,80 | 617,85 | 00:00:00 | | 2012-08-10 | 621,70 | 6.962.100 | 621,76 | 618,70 | 618,71 | 00:00:00 | | 2012-08-13 | 630,00 | 9.945.400 | 630,00 | 623,25 | 623,39 | 00:00:00 | | 2012-08-14 | 631,69 | 12.148.900 | 638,61 | 630,21 | 631,87 | 00:00:00 | | 2012-08-15 | 630,83 | 9.190.800 | 634,00 | 627,75 | 631,30 | 00:00:00 | | 2012-08-16 | 636,34 | 9.090.500 | 636,76 | 630,50 | 631,21 | 00:00:00 | | 2012-08-17 | 648,11 | 15.799.800 | 648,19 | 638,81 | 640,00 | 00:00:00 | | 2012-08-20 | 665,15 | 21.876.300 | 665,15 | 649,90 | 650,01 | 00:00:00 | | 2012-08-21 | 656,06 | 28.996.800 | 674,88 | 650,33 | 670,82 | 00:00:00 | | 2012-08-22 | 668,87 | 20.141.400 | 669,00 | 648,11 | 654,42 | 00:00:00 | | 2012-08-23 | 662,63 | 14.991.900 | 669,90 | 661,15 | 666,11 | 00:00:00 | | 2012-08-24 | 663,22 | 15.313.500 | 669,48 | 655,55 | 659,51 | 00:00:00 | | 2012-08-27 | 675,68 | 15.238.200 | 680,87 | 673,54 | 679,99 | 00:00:00 | | 2012-08-28 | 674,80 | 9.536.700 | 676,10 | 670,67 | 674,98 | 00:00:00 | | 2012-08-29 | 673,47 | 7.228.500 | 677,67 | 672,60 | 675,25 | 00:00:00 | | 2012-08-30 | 663,87 | 10.799.600 | 671,55 | 662,85 | 670,64 | 00:00:00 | | 2012-08-31 | 665,24 | 12.072.200 | 668,60 | 657,25 | 667,25 | 00:00:00 | | 2012-09-04 | 674,97 | 13.126.800 | 675,14 | 664,50 | 665,76 | 00:00:00 | | 2012-09-05 | 670,23 | 12.013.400 | 676,35 | 669,60 | 675,57 | 00:00:00 | | 2012-09-06 | 676,27 | 13.971.300 | 678,29 | 670,80 | 673,17 | 00:00:00 | | 2012-09-07 | 680,44 | 11.756.500 | 682,48 | 675,77 | 678,05 | 00:00:00 | | 2012-09-10 | 662,74 | 17.398.900 | 683,29 | 662,10 | 680,45 | 00:00:00 | | 2012-09-11 | 660,59 | 17.987.400 | 670,10 | 656,50 | 665,11 | 00:00:00 | | 2012-09-12 | 669,79 | 25.410.600 | 669,90 | 656,00 | 666,85 | 00:00:00 | | 2012-09-13 | 682,98 | 21.350.200 | 685,50 | 674,77 | 677,37 | 00:00:00 | | 2012-09-14 | 691,28 | 21.428.000 | 696,98 | 687,89 | 689,96 | 00:00:00 | | 2012-09-17 | 699,78 | 14.178.100 | 699,80 | 694,61 | 699,35 | 00:00:00 | | 2012-09-18 | 701,91 | 13.322.900 | 702,33 | 696,42 | 699,88 | 00:00:00 | | 2012-09-19 | 702,10 | 11.662.100 | 703,99 | 699,57 | 700,26 | 00:00:00 | | 2012-09-20 | 698,70 | 12.020.300 | 700,06 | 693,62 | 699,16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
