|
 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 | | 2013-01-17 | 502,68 | 16.202.800 | 510,75 | 502,03 | 510,31 | 00:00:00 | | 2013-01-18 | 500,00 | 16.890.100 | 502,22 | 496,40 | 498,52 | 00:00:00 | | 2013-01-22 | 504,77 | 16.436.800 | 507,88 | 496,63 | 504,56 | 00:00:00 | | 2013-01-23 | 514,01 | 30.768.200 | 514,99 | 504,77 | 508,81 | 00:00:00 | | 2013-01-24 | 450,50 | 52.130.100 | 465,73 | 450,25 | 460,00 | 00:00:00 | | 2013-01-28 | 449,83 | 28.012.200 | 453,21 | 435,86 | 437,83 | 00:00:00 | | 2013-02-04 | 442,32 | 17.024.300 | 455,94 | 442,00 | 453,91 | 00:00:00 | | 2013-02-08 | 474,98 | 22.597.100 | 478,81 | 468,25 | 474,00 | 00:00:00 | | 2013-02-11 | 479,93 | 18.444.200 | 484,94 | 473,25 | 476,50 | 00:00:00 | | 2013-02-14 | 466,59 | 12.688.400 | 471,64 | 464,02 | 464,52 | 00:00:00 | | 2013-02-15 | 460,16 | 13.990.900 | 470,16 | 459,92 | 468,85 | 00:00:00 | | 2013-02-20 | 448,85 | 16.995.100 | 457,69 | 448,80 | 457,69 | 00:00:00 | | 2013-02-21 | 446,06 | 15.943.200 | 449,17 | 442,82 | 446,00 | 00:00:00 | | 2013-02-22 | 450,81 | 11.798.600 | 451,60 | 446,60 | 449,25 | 00:00:00 | | 2013-02-25 | 442,80 | 13.276.100 | 455,12 | 442,57 | 453,85 | 00:00:00 | | 2013-03-01 | 430,47 | 19.701.000 | 438,18 | 429,98 | 438,00 | 00:00:00 | | 2013-03-05 | 431,14 | 22.760.500 | 435,19 | 420,75 | 421,48 | 00:00:00 | | 2013-03-06 | 425,66 | 16.420.300 | 435,25 | 424,43 | 434,51 | 00:00:00 | | 2013-03-07 | 430,58 | 16.715.700 | 432,01 | 421,06 | 424,50 | 00:00:00 | | 2013-03-08 | 431,72 | 13.981.500 | 435,43 | 428,61 | 429,80 | 00:00:00 | | 2013-03-12 | 428,43 | 16.639.700 | 438,88 | 427,57 | 435,60 | 00:00:00 | | 2013-03-13 | 428,35 | 14.483.900 | 434,50 | 425,36 | 428,45 | 00:00:00 | | 2013-03-14 | 432,50 | 10.835.200 | 434,64 | 430,45 | 432,83 | 00:00:00 | | 2013-03-15 | 443,66 | 22.967.000 | 444,23 | 437,25 | 437,93 | 00:00:00 | | 2013-03-21 | 452,73 | 13.645.000 | 457,98 | 450,10 | 450,22 | 00:00:00 | | 2013-03-22 | 461,91 | 14.087.700 | 462,10 | 453,11 | 454,58 | 00:00:00 | | 2013-03-25 | 463,58 | 17.871.000 | 469,95 | 461,78 | 464,69 | 00:00:00 | | 2013-03-26 | 461,14 | 10.494.300 | 465,84 | 460,53 | 465,44 | 00:00:00 | | 2013-03-27 | 452,08 | 11.829.900 | 456,80 | 450,73 | 456,46 | 00:00:00 | | 2013-04-11 | 434,33 | 11.727.300 | 437,99 | 431,20 | 433,72 | 00:00:00 | | 2013-04-12 | 429,80 | 8.521.900 | 434,15 | 429,09 | 434,15 | 00:00:00 | | 2013-04-15 | 419,85 | 11.318.300 | 427,89 | 419,55 | 427,00 | 00:00:00 | | 2013-04-16 | 426,24 | 10.890.600 | 426,61 | 420,57 | 421,57 | 00:00:00 | | 2013-04-17 | 402,80 | 33.735.300 | 420,60 | 398,11 | 420,27 | 00:00:00 | | 2013-04-18 | 392,05 | 23.783.300 | 405,79 | 389,74 | 404,99 | 00:00:00 | | 2013-04-22 | 398,67 | 15.340.900 | 402,20 | 391,27 | 392,64 | 00:00:00 | | 2013-04-23 | 406,13 | 23.294.100 | 408,38 | 398,81 | 403,99 | 00:00:00 | | 2013-04-24 | 405,46 | 34.630.400 | 415,25 | 392,50 | 393,54 | 00:00:00 | | 2013-04-25 | 408,38 | 13.713.700 | 413,94 | 407,00 | 411,23 | 00:00:00 | | 2013-04-26 | 417,20 | 27.289.200 | 418,77 | 408,25 | 409,81 | 00:00:00 | | 2013-05-07 | 458,66 | 17.216.000 | 465,75 | 453,70 | 464,97 | 00:00:00 | | 2013-05-08 | 463,84 | 16.863.500 | 465,37 | 455,81 | 459,04 | 00:00:00 | | 2013-05-14 | 443,86 | 15.955.700 | 455,20 | 442,15 | 453,85 | 00:00:00 | | 2013-05-15 | 428,85 | 26.472.700 | 441,00 | 422,36 | 439,16 | 00:00:00 | | 2013-05-16 | 434,58 | 21.543.000 | 437,85 | 418,90 | 423,24 | 00:00:00 | | 2013-05-20 | 442,93 | 16.102.800 | 445,80 | 430,10 | 431,91 | 00:00:00 | | 2013-05-28 | 441,44 | 13.773.800 | 451,11 | 440,85 | 449,90 | 00:00:00 | | 2013-06-03 | 450,72 | 13.280.300 | 452,36 | 442,48 | 450,73 | 00:00:00 | | 2013-06-06 | 438,46 | 14.890.500 | 447,00 | 434,05 | 445,47 | 00:00:00 | | 2013-06-07 | 441,81 | 14.447.700 | 443,24 | 432,77 | 436,50 | 00:00:00 | | 2013-06-11 | 437,60 | 10.218.300 | 442,76 | 433,32 | 435,74 | 00:00:00 | | 2013-06-12 | 432,19 | 9.472.400 | 441,25 | 431,50 | 439,50 | 00:00:00 | | 2013-06-17 | 432,00 | 9.264.800 | 435,70 | 430,36 | 431,44 | 00:00:00 | | 2013-06-18 | 431,77 | 6.965.200 | 434,90 | 430,21 | 431,56 | 00:00:00 | | 2013-06-19 | 423,00 | 11.105.000 | 431,66 | 423,00 | 431,40 | 00:00:00 | | 2013-07-15 | 427,44 | 8.639.900 | 431,46 | 424,80 | 425,01 | 00:00:00 | | 2013-07-22 | 426,31 | 7.421.300 | 429,75 | 425,47 | 429,46 | 00:00:00 | | 2013-07-29 | 447,79 | 8.859.200 | 449,99 | 440,20 | 440,80 | 00:00:00 | | 2013-07-31 | 452,53 | 11.518.700 | 457,34 | 449,43 | 454,99 | 00:00:00 | | 2013-08-01 | 456,68 | 7.277.400 | 456,80 | 453,26 | 455,75 | 00:00:00 | | 2013-08-02 | 462,54 | 9.780.900 | 462,85 | 456,66 | 458,01 | 00:00:00 | | 2013-08-09 | 454,45 | 9.530.900 | 460,46 | 453,65 | 458,64 | 00:00:00 | | 2013-08-12 | 467,36 | 12.999.700 | 468,65 | 456,63 | 456,86 | 00:00:00 | | 2013-08-16 | 502,33 | 12.905.000 | 502,94 | 498,86 | 500,15 | 00:00:00 | | 2013-08-27 | 488,59 | 15.064.400 | 502,51 | 486,30 | 498,00 | 00:00:00 | | 2013-08-28 | 490,90 | 10.965.400 | 495,80 | 486,00 | 486,00 | 00:00:00 | | 2013-08-29 | 491,70 | 8.543.700 | 496,50 | 491,13 | 491,65 | 00:00:00 | | 2013-09-06 | 498,22 | 12.788.700 | 499,38 | 489,95 | 498,44 | 00:00:00 | | 2013-09-09 | 506,17 | 12.116.200 | 507,92 | 503,48 | 505,00 | 00:00:00 | | 2013-09-17 | 455,32 | 14.246.500 | 459,71 | 447,50 | 447,96 | 00:00:00 | | 2013-09-18 | 464,68 | 16.243.500 | 466,35 | 460,66 | 463,18 | 00:00:00 | | 2013-09-19 | 472,30 | 14.409.000 | 475,83 | 469,25 | 470,70 | 00:00:00 | | 2013-09-20 | 467,41 | 24.928.300 | 478,55 | 466,00 | 478,00 | 00:00:00 | | 2013-09-23 | 490,64 | 27.141.300 | 496,91 | 482,60 | 496,10 | 00:00:00 | | 2013-09-26 | 486,22 | 8.438.100 | 488,56 | 483,90 | 486,00 | 00:00:00 | | 2013-09-27 | 482,75 | 8.131.300 | 484,67 | 480,72 | 483,78 | 00:00:00 | | 2013-10-03 | 483,41 | 11.259.000 | 492,35 | 480,74 | 490,51 | 00:00:00 | | 2013-10-04 | 483,03 | 9.234.300 | 484,60 | 478,60 | 483,86 | 00:00:00 | | 2013-10-07 | 487,75 | 11.127.200 | 492,65 | 485,35 | 486,56 | 00:00:00 | | 2013-10-10 | 489,64 | 9.887.700 | 492,38 | 487,04 | 491,32 | 00:00:00 | | 2013-10-11 | 492,81 | 9.548.300 | 493,84 | 485,16 | 486,99 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
