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
2014-12-12109,7355.581.900111,87109,58110,4600:00:00
2014-12-15108,2366.983.800111,60106,35110,7000:00:00
2014-12-29113,9127.411.300114,77113,70113,7900:00:00
2014-12-30112,5229.881.500113,92112,11113,6400:00:00
2014-12-31110,3841.128.100113,13110,21112,8200:00:00
2015-01-08111,8959.364.500112,15108,70109,2300:00:00
2015-01-09112,0153.645.500113,25110,21112,6700:00:00
2015-01-21109,5548.575.900111,06108,27108,9500:00:00
2015-01-22112,4053.570.700112,47109,72110,2600:00:00
2015-01-23112,9846.051.200113,75111,53112,3000:00:00
2015-02-03118,6551.915.700119,09117,61118,5000:00:00
2015-02-04119,5669.841.700120,51118,31118,5000:00:00
2015-02-05119,9442.246.200120,23119,25120,0200:00:00
2015-02-06118,9343.372.000120,25118,45120,0200:00:00
2015-02-09119,7237.825.600119,84118,43118,5500:00:00
2015-02-12126,4673.418.200127,48125,57126,0600:00:00
2015-02-13127,0853.707.500127,28125,65127,2800:00:00
2015-02-17127,8362.972.700128,88126,92127,4900:00:00
2015-02-20129,5048.521.200129,50128,05128,6200:00:00
2015-02-24132,1769.228.100133,60131,17132,9400:00:00
2015-02-25128,7973.855.500131,60128,15131,5600:00:00
2015-03-02129,0947.949.900130,28128,30129,2500:00:00
2015-03-03129,3637.816.300129,52128,09128,9600:00:00
2015-03-04128,5430.977.700129,56128,32129,1000:00:00
2015-03-12124,4548.145.700124,90121,63122,3100:00:00
2015-03-13123,5951.675.300125,40122,58124,4000:00:00
2015-03-19127,5045.611.100129,25127,40128,7500:00:00
2015-03-20125,9067.941.100128,40125,16128,2500:00:00
2015-03-30126,3746.906.700126,40124,00124,0500:00:00
2015-03-31124,4341.852.400126,49124,36126,0900:00:00
2015-04-01124,2540.359.200125,12123,10124,8200:00:00
2015-04-02125,3232.120.700125,56124,19125,0300:00:00
2015-04-14126,3025.325.100127,29125,91127,0000:00:00
2015-04-15126,7828.848.900127,13126,01126,4100:00:00
2015-04-16126,1727.895.300127,10126,11126,2800:00:00
2015-04-17124,7551.323.900126,14124,46125,5500:00:00
2015-04-20127,6046.934.400128,12125,17125,5700:00:00
2015-04-27132,6584.783.100133,13131,15132,3100:00:00
2015-05-01128,9557.195.000130,13125,30126,1000:00:00
2015-05-11126,3241.843.600127,56125,63127,3900:00:00
2015-05-12125,8747.109.200126,88124,82125,6000:00:00
2015-05-13126,0134.322.000127,19125,87126,1500:00:00
2015-05-14128,9544.487.500128,95127,16127,4100:00:00
2015-05-15128,7737.921.200129,49128,21129,0700:00:00
2015-05-18130,1950.176.600130,72128,36128,3800:00:00
2015-05-26129,6270.193.700132,91129,12132,6000:00:00
2015-06-04129,3638.229.300130,58128,91129,5800:00:00
2015-06-05128,6535.314.200129,69128,36129,5000:00:00
2015-06-11128,5935.260.400130,18128,48129,1800:00:00
2015-06-12127,1736.754.200128,33127,11128,1900:00:00
2015-06-25127,5031.816.700129,20127,50128,8600:00:00
2015-06-26126,7542.111.000127,99126,51127,6700:00:00
2015-06-29124,5348.911.400126,47124,48125,4600:00:00
2015-07-07125,6946.716.100126,15123,77125,8900:00:00
2015-07-08122,5760.490.200124,64122,54124,4800:00:00
2015-07-09120,0777.821.600124,06119,22123,8500:00:00
2015-07-10123,2861.194.200123,85121,21121,9400:00:00
2015-07-13125,6637.237.800125,76124,32125,0300:00:00
2015-07-20132,0754.159.800132,97130,70130,9700:00:00
2015-07-28123,3833.448.900123,91122,55123,3800:00:00
2015-07-29122,9935.914.200123,50122,27123,1500:00:00
2015-08-06115,1352.903.000116,50114,12115,9700:00:00
2015-08-07115,5238.421.400116,25114,50114,5800:00:00
2015-08-14115,9642.693.200116,31114,01114,3200:00:00
2015-08-20112,6567.765.500114,35111,63114,0800:00:00
2015-08-21105,76126.289.200111,90105,65110,4300:00:00
2015-08-27112,9283.265.100113,24110,02112,2300:00:00
2015-08-28113,2952.896.400113,31111,54112,1700:00:00
2015-09-03110,3752.906.400112,78110,04112,4900:00:00
2015-09-04109,2749.963.900110,45108,51108,9700:00:00
2015-09-08112,3154.114.200112,56110,32111,7500:00:00
2015-09-09110,1584.344.400114,02109,77113,7600:00:00
2015-09-10112,5762.675.200113,28109,90110,2700:00:00
2015-09-11114,2149.441.800114,21111,76111,7900:00:00
2015-09-14115,3158.201.900116,89114,86116,5800:00:00
2015-09-15116,2843.004.100116,53114,42115,9300:00:00
2015-09-16116,4136.910.000116,54115,44116,2500:00:00
2015-09-21115,2146.554.300115,37113,66113,6700:00:00
2015-09-22113,4049.809.000114,18112,52113,3800:00:00
2015-09-23114,3235.645.700114,72113,30113,6300:00:00
2015-09-24115,0049.810.600115,50112,37113,2500:00:00
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