|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-20 | 698,70 | 12.020.300 | 700,06 | 693,62 | 699,16 | 00:00:00 | | 2012-09-21 | 700,09 | 20.393.600 | 705,07 | 699,36 | 702,41 | 00:00:00 | | 2012-09-24 | 690,79 | 22.824.900 | 695,12 | 683,00 | 686,86 | 00:00:00 | | 2012-09-25 | 673,54 | 18.507.100 | 692,78 | 673,00 | 688,26 | 00:00:00 | | 2012-09-26 | 665,18 | 20.589.400 | 672,69 | 661,20 | 668,74 | 00:00:00 | | 2012-09-27 | 681,32 | 21.199.300 | 682,17 | 660,35 | 664,29 | 00:00:00 | | 2012-09-28 | 667,10 | 19.090.600 | 681,11 | 666,75 | 678,75 | 00:00:00 | | 2012-10-01 | 659,39 | 19.395.300 | 676,75 | 656,50 | 671,16 | 00:00:00 | | 2012-10-02 | 661,31 | 22.428.300 | 666,35 | 650,65 | 661,81 | 00:00:00 | | 2012-10-03 | 671,45 | 15.128.300 | 671,86 | 662,63 | 664,86 | 00:00:00 | | 2012-10-04 | 666,80 | 13.228.300 | 674,25 | 665,55 | 671,25 | 00:00:00 | | 2012-10-05 | 652,59 | 21.196.000 | 666,00 | 651,28 | 665,20 | 00:00:00 | | 2012-10-08 | 638,17 | 22.771.200 | 647,56 | 636,11 | 646,88 | 00:00:00 | | 2012-10-09 | 635,85 | 29.929.500 | 640,49 | 623,55 | 638,65 | 00:00:00 | | 2012-10-10 | 640,91 | 18.202.000 | 644,98 | 637,00 | 639,74 | 00:00:00 | | 2012-10-11 | 628,10 | 19.490.700 | 647,20 | 628,10 | 646,50 | 00:00:00 | | 2012-10-12 | 629,71 | 16.418.600 | 635,38 | 625,30 | 629,56 | 00:00:00 | | 2012-10-15 | 634,76 | 15.429.800 | 635,13 | 623,85 | 632,35 | 00:00:00 | | 2012-10-16 | 649,79 | 19.619.100 | 650,30 | 631,00 | 635,37 | 00:00:00 | | 2012-10-17 | 644,61 | 13.894.200 | 652,79 | 644,00 | 648,87 | 00:00:00 | | 2012-10-18 | 632,64 | 17.011.500 | 642,06 | 630,00 | 639,59 | 00:00:00 | | 2012-10-19 | 609,84 | 26.562.700 | 631,77 | 609,62 | 631,05 | 00:00:00 | | 2012-10-22 | 634,03 | 19.500.800 | 635,38 | 610,76 | 612,42 | 00:00:00 | | 2012-10-23 | 613,36 | 25.231.900 | 633,90 | 611,70 | 631,00 | 00:00:00 | | 2012-10-24 | 616,83 | 19.924.000 | 626,55 | 610,64 | 621,44 | 00:00:00 | | 2012-10-25 | 609,54 | 23.357.000 | 622,00 | 605,55 | 620,00 | 00:00:00 | | 2012-10-26 | 604,00 | 36.361.900 | 614,00 | 591,00 | 609,43 | 00:00:00 | | 2012-10-31 | 595,32 | 18.201.300 | 601,96 | 587,70 | 594,88 | 00:00:00 | | 2012-11-01 | 596,54 | 12.903.500 | 603,00 | 594,17 | 598,22 | 00:00:00 | | 2012-11-02 | 576,80 | 21.395.300 | 596,95 | 574,75 | 595,89 | 00:00:00 | | 2012-11-05 | 584,62 | 18.897.700 | 587,77 | 577,60 | 583,52 | 00:00:00 | | 2012-11-06 | 582,85 | 13.389.900 | 590,74 | 580,09 | 590,23 | 00:00:00 | | 2012-11-07 | 558,00 | 28.324.400 | 574,54 | 555,75 | 573,84 | 00:00:00 | | 2012-11-08 | 537,75 | 37.669.400 | 562,23 | 535,29 | 560,63 | 00:00:00 | | 2012-11-09 | 547,06 | 33.200.500 | 554,88 | 533,72 | 540,42 | 00:00:00 | | 2012-11-12 | 542,83 | 18.405.500 | 554,50 | 538,65 | 554,15 | 00:00:00 | | 2012-11-13 | 542,90 | 19.033.900 | 550,48 | 536,36 | 538,91 | 00:00:00 | | 2012-11-14 | 536,88 | 17.041.800 | 547,45 | 536,18 | 545,50 | 00:00:00 | | 2012-11-15 | 525,62 | 28.184.700 | 539,50 | 522,62 | 537,53 | 00:00:00 | | 2012-11-16 | 527,68 | 45.218.800 | 530,00 | 505,75 | 525,20 | 00:00:00 | | 2012-11-19 | 565,73 | 29.377.400 | 567,50 | 539,88 | 540,71 | 00:00:00 | | 2012-11-20 | 560,91 | 22.955.500 | 571,95 | 554,58 | 571,91 | 00:00:00 | | 2012-11-21 | 561,70 | 13.321.500 | 567,37 | 556,60 | 564,25 | 00:00:00 | | 2012-11-23 | 571,50 | 9.743.800 | 572,00 | 562,60 | 567,17 | 00:00:00 | | 2012-11-26 | 589,53 | 22.476.000 | 590,00 | 573,71 | 575,90 | 00:00:00 | | 2012-11-27 | 584,78 | 19.031.400 | 590,42 | 580,10 | 589,55 | 00:00:00 | | 2012-11-28 | 582,94 | 18.602.300 | 585,80 | 572,26 | 577,27 | 00:00:00 | | 2012-11-29 | 589,36 | 18.355.000 | 594,25 | 585,25 | 590,22 | 00:00:00 | | 2012-11-30 | 585,28 | 13.952.000 | 588,40 | 582,68 | 586,79 | 00:00:00 | | 2012-12-03 | 586,19 | 12.997.000 | 594,59 | 585,50 | 593,65 | 00:00:00 | | 2012-12-04 | 575,85 | 19.895.300 | 581,80 | 572,13 | 581,80 | 00:00:00 | | 2012-12-05 | 538,79 | 37.254.400 | 569,25 | 538,77 | 568,91 | 00:00:00 | | 2012-12-06 | 547,24 | 42.043.300 | 553,31 | 518,63 | 528,94 | 00:00:00 | | 2012-12-07 | 533,25 | 28.108.600 | 555,20 | 530,00 | 553,40 | 00:00:00 | | 2012-12-10 | 529,82 | 22.506.900 | 538,51 | 521,58 | 525,00 | 00:00:00 | | 2012-12-11 | 541,39 | 21.155.200 | 549,56 | 537,37 | 539,77 | 00:00:00 | | 2012-12-12 | 539,00 | 17.381.300 | 548,00 | 536,27 | 547,77 | 00:00:00 | | 2012-12-13 | 529,69 | 22.330.700 | 537,64 | 525,80 | 531,15 | 00:00:00 | | 2012-12-14 | 509,79 | 36.035.400 | 518,13 | 505,58 | 514,75 | 00:00:00 | | 2012-12-17 | 518,83 | 27.057.400 | 520,00 | 501,23 | 508,93 | 00:00:00 | | 2012-12-18 | 533,90 | 22.345.900 | 534,90 | 520,25 | 525,00 | 00:00:00 | | 2012-12-19 | 526,31 | 16.019.000 | 533,70 | 525,50 | 531,47 | 00:00:00 | | 2012-12-20 | 521,73 | 17.181.900 | 530,20 | 518,88 | 530,00 | 00:00:00 | | 2012-12-21 | 519,33 | 21.295.300 | 519,67 | 510,24 | 512,47 | 00:00:00 | | 2012-12-24 | 520,17 | 6.266.100 | 524,25 | 518,71 | 520,35 | 00:00:00 | | 2012-12-26 | 513,00 | 10.785.700 | 519,46 | 511,12 | 519,00 | 00:00:00 | | 2012-12-27 | 515,06 | 16.254.300 | 516,25 | 504,66 | 513,54 | 00:00:00 | | 2012-12-28 | 509,59 | 12.637.200 | 514,48 | 508,12 | 510,29 | 00:00:00 | | 2012-12-31 | 532,17 | 23.530.000 | 535,40 | 509,00 | 510,53 | 00:00:00 | | 2013-01-02 | 549,03 | 19.997.800 | 555,00 | 541,63 | 553,82 | 00:00:00 | | 2013-01-03 | 542,10 | 12.591.800 | 549,67 | 541,00 | 547,88 | 00:00:00 | | 2013-01-04 | 527,00 | 21.204.000 | 538,63 | 525,83 | 536,97 | 00:00:00 | | 2013-01-07 | 523,90 | 17.274.900 | 529,30 | 515,20 | 522,00 | 00:00:00 | | 2013-01-08 | 525,31 | 16.361.000 | 531,89 | 521,25 | 529,21 | 00:00:00 | | 2013-01-09 | 517,10 | 14.544.900 | 525,01 | 515,99 | 522,50 | 00:00:00 | | 2013-01-10 | 523,51 | 21.444.900 | 528,72 | 515,52 | 528,55 | 00:00:00 | | 2013-01-11 | 520,30 | 12.518.100 | 525,32 | 519,02 | 521,00 | 00:00:00 | | 2013-01-14 | 501,75 | 26.179.000 | 507,50 | 498,51 | 502,68 | 00:00:00 | | 2013-01-15 | 485,92 | 31.313.300 | 498,99 | 483,38 | 498,30 | 00:00:00 | | 2013-01-16 | 506,09 | 24.644.900 | 509,44 | 492,50 | 494,64 | 00:00:00 | | 2013-01-17 | 502,68 | 16.202.800 | 510,75 | 502,03 | 510,31 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
