Última Hora:          Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--1.39 (+0.99%) Apple Inc. - [Ticker: AAPL]Gráfico Apple Inc.  Noticias Apple Inc.  Descargar Históricos de Metastock Apple Inc. y Otros  Análisis Técnico Apple Inc.  
Última Transacción179,550Hora de Cotización2018-11-29 - 00:00:00
Variación--1.39 (+0.99%)Rango 52 Semanas[0,000 - 0,000]
Máximo182,800Mínimo177,700
Volumen41.498.872Volumen Medio (3m)0
Demanda / Oferta166,710 x 400 - 166,720 x 200Yield
Cierre Anterior180,940PER0,00%
Apertura182,660EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2022-01-27
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2014-05-21606,317.030.700606,70602,06603,8300:00:00
2014-05-22607,277.170.000609,85604,10606,6000:00:00
2014-05-28624,0111.267.200629,83623,78626,0200:00:00
2014-05-29635,3813.431.800636,87627,77627,8500:00:00
2014-05-30633,0020.132.700644,17628,90637,9800:00:00
2014-06-02628,6513.171.900634,83622,50633,9600:00:00
2014-06-03637,5410.453.900638,74628,25628,4600:00:00
2014-06-04644,8211.965.600647,89636,11637,4400:00:00
2014-06-05647,3510.836.900649,37642,61646,2000:00:00
2014-06-06645,5712.497.800651,26644,47649,9000:00:00
2014-06-0993,7075.369.50093,8891,7592,7000:00:00
2014-06-1094,2562.777.00095,0593,5794,7300:00:00
2014-06-1193,8645.568.00094,7693,4794,1300:00:00
2014-06-1292,2954.749.00094,1291,9094,0400:00:00
2014-06-1391,2854.486.40092,4490,8892,2000:00:00
2014-06-1692,2035.388.00092,7591,4591,5100:00:00
2014-06-1792,0829.689.80092,7091,8092,3100:00:00
2014-06-1892,1833.493.80092,2991,3592,2700:00:00
2014-06-1991,8635.486.40092,3091,3492,2900:00:00
2014-06-2090,91100.813.20092,5590,9091,8500:00:00
2014-06-2690,9032.595.80091,0589,8090,3700:00:00
2014-06-2791,9864.006.80092,0090,7790,8200:00:00
2014-07-0193,5238.170.20094,0793,1393,5200:00:00
2014-07-0293,4828.420.90094,0693,0993,8700:00:00
2014-07-0895,3565.130.00096,8093,9296,2700:00:00
2014-07-0995,3936.290.20095,9594,7695,4400:00:00
2014-07-1496,4542.731.00096,8995,6595,8600:00:00
2014-07-2899,0255.239.00099,2497,5597,8200:00:00
2014-07-2998,3843.031.40099,4498,2599,3300:00:00
2014-07-3098,1532.988.40098,7097,6798,4400:00:00
2014-07-3195,6056.734.40097,4595,3397,1600:00:00
2014-08-0196,1348.495.80096,6294,8194,9000:00:00
2014-08-0495,5939.903.30096,5895,1796,3700:00:00
2014-08-0794,4846.614.90095,9594,1094,9300:00:00
2014-08-0894,7441.825.30094,8293,2894,2600:00:00
2014-08-1195,9936.490.30096,0894,8495,2700:00:00
2014-08-1295,9733.768.40096,8895,6196,0400:00:00
2014-08-1899,1647.512.60099,3797,9898,4900:00:00
2014-08-21100,5833.421.900100,94100,11100,5700:00:00
2014-08-22101,3244.102.400101,47100,19100,2900:00:00
2014-08-25101,5440.144.700102,17101,28101,7900:00:00
2014-08-26100,8933.119.800101,50100,86101,4200:00:00
2014-08-27102,1346.827.400102,57100,70101,0200:00:00
2014-09-0398,94125.233.100103,2098,58103,1000:00:00
2014-09-0498,1285.594.800100,0997,7998,8500:00:00
2014-09-0598,9758.353.20099,3998,3198,8000:00:00
2014-09-0898,3646.277.80099,3198,0599,3000:00:00
2014-09-0997,99189.560.600103,0896,1499,0800:00:00
2014-09-10101,00100.741.900101,1197,7698,0100:00:00
2014-09-11101,4362.353.100101,4499,62100,4100:00:00
2014-09-12101,6662.626.100102,19101,08101,2100:00:00
2014-09-15101,6361.216.500103,05101,44102,8100:00:00
2014-09-22101,0652.722.000102,14100,58101,8000:00:00
2014-09-23102,6463.347.200102,94100,54100,6000:00:00
2014-09-24101,7560.049.400102,85101,20102,1600:00:00
2014-09-2597,8799.902.100100,7197,72100,5100:00:00
2014-09-26100,7562.286.100100,7598,4098,5300:00:00
2014-09-29100,1149.579.400100,4498,6398,6500:00:00
2014-10-0798,7542.068.200100,1298,7399,4300:00:00
2014-10-08100,8057.364.800101,1198,3198,7600:00:00
2014-10-09101,0277.312.200102,38100,61101,5400:00:00
2014-10-10100,7366.270.200102,03100,30100,6900:00:00
2014-10-1399,8153.485.500101,7899,81101,3300:00:00
2014-10-1696,2672.110.70097,7295,4195,5500:00:00
2014-10-1797,6768.032.20099,0096,8197,5000:00:00
2014-10-2099,7677.041.90099,9698,2298,3200:00:00
2014-10-22102,9968.159.000104,11102,60102,8400:00:00
2014-10-23104,8371.002.900105,05103,63104,0800:00:00
2014-10-24105,2246.981.700105,49104,53105,1800:00:00
2014-10-27105,1134.132.600105,48104,70104,8500:00:00
2014-10-28106,7447.939.900106,74105,35105,4000:00:00
2014-10-29107,3452.586.100107,37106,36106,6500:00:00
2014-10-30106,9840.589.700107,35105,90106,9600:00:00
2014-10-31108,0044.571.200108,04107,21108,0100:00:00
2014-11-06108,7034.968.500108,79107,80108,6000:00:00
2014-11-07109,0133.667.400109,32108,55108,7500:00:00
2014-11-24118,6346.909.900118,77116,62116,8500:00:00
2014-11-25117,6068.840.400119,75117,45119,0700:00:00
2014-11-26119,0040.768.300119,10117,83117,9400:00:00
2014-12-01115,0783.454.000119,25111,27118,8100:00:00
2014-12-12109,7355.581.900111,87109,58110,4600:00:00
Filtrar el histórico: desde / / hasta / /
<< < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2022 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters