|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-05-21 | 606,31 | 7.030.700 | 606,70 | 602,06 | 603,83 | 00:00:00 | | 2014-05-22 | 607,27 | 7.170.000 | 609,85 | 604,10 | 606,60 | 00:00:00 | | 2014-05-28 | 624,01 | 11.267.200 | 629,83 | 623,78 | 626,02 | 00:00:00 | | 2014-05-29 | 635,38 | 13.431.800 | 636,87 | 627,77 | 627,85 | 00:00:00 | | 2014-05-30 | 633,00 | 20.132.700 | 644,17 | 628,90 | 637,98 | 00:00:00 | | 2014-06-02 | 628,65 | 13.171.900 | 634,83 | 622,50 | 633,96 | 00:00:00 | | 2014-06-03 | 637,54 | 10.453.900 | 638,74 | 628,25 | 628,46 | 00:00:00 | | 2014-06-04 | 644,82 | 11.965.600 | 647,89 | 636,11 | 637,44 | 00:00:00 | | 2014-06-05 | 647,35 | 10.836.900 | 649,37 | 642,61 | 646,20 | 00:00:00 | | 2014-06-06 | 645,57 | 12.497.800 | 651,26 | 644,47 | 649,90 | 00:00:00 | | 2014-06-09 | 93,70 | 75.369.500 | 93,88 | 91,75 | 92,70 | 00:00:00 | | 2014-06-10 | 94,25 | 62.777.000 | 95,05 | 93,57 | 94,73 | 00:00:00 | | 2014-06-11 | 93,86 | 45.568.000 | 94,76 | 93,47 | 94,13 | 00:00:00 | | 2014-06-12 | 92,29 | 54.749.000 | 94,12 | 91,90 | 94,04 | 00:00:00 | | 2014-06-13 | 91,28 | 54.486.400 | 92,44 | 90,88 | 92,20 | 00:00:00 | | 2014-06-16 | 92,20 | 35.388.000 | 92,75 | 91,45 | 91,51 | 00:00:00 | | 2014-06-17 | 92,08 | 29.689.800 | 92,70 | 91,80 | 92,31 | 00:00:00 | | 2014-06-18 | 92,18 | 33.493.800 | 92,29 | 91,35 | 92,27 | 00:00:00 | | 2014-06-19 | 91,86 | 35.486.400 | 92,30 | 91,34 | 92,29 | 00:00:00 | | 2014-06-20 | 90,91 | 100.813.200 | 92,55 | 90,90 | 91,85 | 00:00:00 | | 2014-06-26 | 90,90 | 32.595.800 | 91,05 | 89,80 | 90,37 | 00:00:00 | | 2014-06-27 | 91,98 | 64.006.800 | 92,00 | 90,77 | 90,82 | 00:00:00 | | 2014-07-01 | 93,52 | 38.170.200 | 94,07 | 93,13 | 93,52 | 00:00:00 | | 2014-07-02 | 93,48 | 28.420.900 | 94,06 | 93,09 | 93,87 | 00:00:00 | | 2014-07-08 | 95,35 | 65.130.000 | 96,80 | 93,92 | 96,27 | 00:00:00 | | 2014-07-09 | 95,39 | 36.290.200 | 95,95 | 94,76 | 95,44 | 00:00:00 | | 2014-07-14 | 96,45 | 42.731.000 | 96,89 | 95,65 | 95,86 | 00:00:00 | | 2014-07-28 | 99,02 | 55.239.000 | 99,24 | 97,55 | 97,82 | 00:00:00 | | 2014-07-29 | 98,38 | 43.031.400 | 99,44 | 98,25 | 99,33 | 00:00:00 | | 2014-07-30 | 98,15 | 32.988.400 | 98,70 | 97,67 | 98,44 | 00:00:00 | | 2014-07-31 | 95,60 | 56.734.400 | 97,45 | 95,33 | 97,16 | 00:00:00 | | 2014-08-01 | 96,13 | 48.495.800 | 96,62 | 94,81 | 94,90 | 00:00:00 | | 2014-08-04 | 95,59 | 39.903.300 | 96,58 | 95,17 | 96,37 | 00:00:00 | | 2014-08-07 | 94,48 | 46.614.900 | 95,95 | 94,10 | 94,93 | 00:00:00 | | 2014-08-08 | 94,74 | 41.825.300 | 94,82 | 93,28 | 94,26 | 00:00:00 | | 2014-08-11 | 95,99 | 36.490.300 | 96,08 | 94,84 | 95,27 | 00:00:00 | | 2014-08-12 | 95,97 | 33.768.400 | 96,88 | 95,61 | 96,04 | 00:00:00 | | 2014-08-18 | 99,16 | 47.512.600 | 99,37 | 97,98 | 98,49 | 00:00:00 | | 2014-08-21 | 100,58 | 33.421.900 | 100,94 | 100,11 | 100,57 | 00:00:00 | | 2014-08-22 | 101,32 | 44.102.400 | 101,47 | 100,19 | 100,29 | 00:00:00 | | 2014-08-25 | 101,54 | 40.144.700 | 102,17 | 101,28 | 101,79 | 00:00:00 | | 2014-08-26 | 100,89 | 33.119.800 | 101,50 | 100,86 | 101,42 | 00:00:00 | | 2014-08-27 | 102,13 | 46.827.400 | 102,57 | 100,70 | 101,02 | 00:00:00 | | 2014-09-03 | 98,94 | 125.233.100 | 103,20 | 98,58 | 103,10 | 00:00:00 | | 2014-09-04 | 98,12 | 85.594.800 | 100,09 | 97,79 | 98,85 | 00:00:00 | | 2014-09-05 | 98,97 | 58.353.200 | 99,39 | 98,31 | 98,80 | 00:00:00 | | 2014-09-08 | 98,36 | 46.277.800 | 99,31 | 98,05 | 99,30 | 00:00:00 | | 2014-09-09 | 97,99 | 189.560.600 | 103,08 | 96,14 | 99,08 | 00:00:00 | | 2014-09-10 | 101,00 | 100.741.900 | 101,11 | 97,76 | 98,01 | 00:00:00 | | 2014-09-11 | 101,43 | 62.353.100 | 101,44 | 99,62 | 100,41 | 00:00:00 | | 2014-09-12 | 101,66 | 62.626.100 | 102,19 | 101,08 | 101,21 | 00:00:00 | | 2014-09-15 | 101,63 | 61.216.500 | 103,05 | 101,44 | 102,81 | 00:00:00 | | 2014-09-22 | 101,06 | 52.722.000 | 102,14 | 100,58 | 101,80 | 00:00:00 | | 2014-09-23 | 102,64 | 63.347.200 | 102,94 | 100,54 | 100,60 | 00:00:00 | | 2014-09-24 | 101,75 | 60.049.400 | 102,85 | 101,20 | 102,16 | 00:00:00 | | 2014-09-25 | 97,87 | 99.902.100 | 100,71 | 97,72 | 100,51 | 00:00:00 | | 2014-09-26 | 100,75 | 62.286.100 | 100,75 | 98,40 | 98,53 | 00:00:00 | | 2014-09-29 | 100,11 | 49.579.400 | 100,44 | 98,63 | 98,65 | 00:00:00 | | 2014-10-07 | 98,75 | 42.068.200 | 100,12 | 98,73 | 99,43 | 00:00:00 | | 2014-10-08 | 100,80 | 57.364.800 | 101,11 | 98,31 | 98,76 | 00:00:00 | | 2014-10-09 | 101,02 | 77.312.200 | 102,38 | 100,61 | 101,54 | 00:00:00 | | 2014-10-10 | 100,73 | 66.270.200 | 102,03 | 100,30 | 100,69 | 00:00:00 | | 2014-10-13 | 99,81 | 53.485.500 | 101,78 | 99,81 | 101,33 | 00:00:00 | | 2014-10-16 | 96,26 | 72.110.700 | 97,72 | 95,41 | 95,55 | 00:00:00 | | 2014-10-17 | 97,67 | 68.032.200 | 99,00 | 96,81 | 97,50 | 00:00:00 | | 2014-10-20 | 99,76 | 77.041.900 | 99,96 | 98,22 | 98,32 | 00:00:00 | | 2014-10-22 | 102,99 | 68.159.000 | 104,11 | 102,60 | 102,84 | 00:00:00 | | 2014-10-23 | 104,83 | 71.002.900 | 105,05 | 103,63 | 104,08 | 00:00:00 | | 2014-10-24 | 105,22 | 46.981.700 | 105,49 | 104,53 | 105,18 | 00:00:00 | | 2014-10-27 | 105,11 | 34.132.600 | 105,48 | 104,70 | 104,85 | 00:00:00 | | 2014-10-28 | 106,74 | 47.939.900 | 106,74 | 105,35 | 105,40 | 00:00:00 | | 2014-10-29 | 107,34 | 52.586.100 | 107,37 | 106,36 | 106,65 | 00:00:00 | | 2014-10-30 | 106,98 | 40.589.700 | 107,35 | 105,90 | 106,96 | 00:00:00 | | 2014-10-31 | 108,00 | 44.571.200 | 108,04 | 107,21 | 108,01 | 00:00:00 | | 2014-11-06 | 108,70 | 34.968.500 | 108,79 | 107,80 | 108,60 | 00:00:00 | | 2014-11-07 | 109,01 | 33.667.400 | 109,32 | 108,55 | 108,75 | 00:00:00 | | 2014-11-24 | 118,63 | 46.909.900 | 118,77 | 116,62 | 116,85 | 00:00:00 | | 2014-11-25 | 117,60 | 68.840.400 | 119,75 | 117,45 | 119,07 | 00:00:00 | | 2014-11-26 | 119,00 | 40.768.300 | 119,10 | 117,83 | 117,94 | 00:00:00 | | 2014-12-01 | 115,07 | 83.454.000 | 119,25 | 111,27 | 118,81 | 00:00:00 | | 2014-12-12 | 109,73 | 55.581.900 | 111,87 | 109,58 | 110,46 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
