|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-09-24 | 115,00 | 49.810.600 | 115,50 | 112,37 | 113,25 | 00:00:00 | | 2015-09-29 | 109,06 | 73.135.900 | 113,51 | 107,86 | 112,83 | 00:00:00 | | 2015-09-30 | 110,30 | 66.105.000 | 111,54 | 108,73 | 110,17 | 00:00:00 | | 2015-10-01 | 109,58 | 63.748.000 | 109,62 | 107,31 | 109,07 | 00:00:00 | | 2015-10-02 | 110,38 | 57.560.400 | 111,01 | 107,55 | 108,01 | 00:00:00 | | 2015-10-08 | 109,50 | 61.698.500 | 110,19 | 108,21 | 110,19 | 00:00:00 | | 2015-10-09 | 112,12 | 52.533.800 | 112,28 | 109,49 | 110,00 | 00:00:00 | | 2015-10-12 | 111,60 | 30.114.400 | 112,75 | 111,44 | 112,73 | 00:00:00 | | 2015-10-13 | 111,79 | 32.424.000 | 112,45 | 110,68 | 110,82 | 00:00:00 | | 2015-10-14 | 110,21 | 44.325.600 | 111,52 | 109,56 | 111,29 | 00:00:00 | | 2015-10-15 | 111,86 | 37.341.000 | 112,10 | 110,49 | 110,93 | 00:00:00 | | 2015-10-16 | 111,04 | 38.236.300 | 112,00 | 110,53 | 111,78 | 00:00:00 | | 2015-10-19 | 111,73 | 29.606.100 | 111,75 | 110,11 | 110,80 | 00:00:00 | | 2015-10-20 | 113,77 | 48.778.800 | 114,17 | 110,82 | 111,34 | 00:00:00 | | 2015-10-21 | 113,76 | 41.795.200 | 115,58 | 113,70 | 114,00 | 00:00:00 | | 2015-10-26 | 115,28 | 66.019.500 | 118,13 | 114,92 | 118,08 | 00:00:00 | | 2015-10-27 | 114,55 | 57.953.600 | 116,54 | 113,99 | 115,40 | 00:00:00 | | 2015-10-28 | 119,27 | 85.023.300 | 119,30 | 116,06 | 116,93 | 00:00:00 | | 2015-10-29 | 120,53 | 50.240.800 | 120,69 | 118,27 | 118,70 | 00:00:00 | | 2015-10-30 | 119,50 | 48.812.000 | 121,22 | 119,45 | 120,99 | 00:00:00 | | 2015-11-10 | 116,77 | 58.635.100 | 118,07 | 116,06 | 116,90 | 00:00:00 | | 2015-11-13 | 112,34 | 45.164.100 | 115,57 | 112,27 | 115,20 | 00:00:00 | | 2015-11-16 | 114,18 | 37.651.000 | 114,24 | 111,00 | 111,38 | 00:00:00 | | 2015-11-19 | 118,78 | 42.908.200 | 119,75 | 116,76 | 117,64 | 00:00:00 | | 2015-11-20 | 119,30 | 34.103.500 | 119,92 | 118,85 | 119,20 | 00:00:00 | | 2015-11-23 | 117,75 | 32.266.700 | 119,73 | 117,34 | 119,27 | 00:00:00 | | 2015-12-01 | 117,34 | 34.701.000 | 118,81 | 116,86 | 118,75 | 00:00:00 | | 2015-12-02 | 116,28 | 33.199.000 | 118,11 | 116,08 | 117,34 | 00:00:00 | | 2015-12-07 | 118,28 | 31.991.200 | 119,86 | 117,81 | 118,98 | 00:00:00 | | 2015-12-08 | 118,23 | 34.254.500 | 118,60 | 116,86 | 117,52 | 00:00:00 | | 2015-12-09 | 115,62 | 45.017.700 | 117,69 | 115,08 | 117,64 | 00:00:00 | | 2015-12-10 | 116,17 | 29.104.200 | 116,94 | 115,51 | 116,04 | 00:00:00 | | 2015-12-11 | 113,18 | 46.640.500 | 115,39 | 112,85 | 115,19 | 00:00:00 | | 2015-12-21 | 107,33 | 43.690.600 | 107,37 | 105,57 | 107,28 | 00:00:00 | | 2015-12-29 | 108,74 | 30.848.500 | 109,43 | 106,86 | 106,96 | 00:00:00 | | 2015-12-30 | 107,32 | 25.110.600 | 108,70 | 107,18 | 108,58 | 00:00:00 | | 2016-01-04 | 105,35 | 67.281.200 | 105,37 | 102,00 | 102,61 | 00:00:00 | | 2016-01-05 | 102,71 | 55.252.000 | 105,85 | 102,41 | 105,75 | 00:00:00 | | 2016-01-06 | 100,70 | 68.190.100 | 102,37 | 99,87 | 100,56 | 00:00:00 | | 2016-01-11 | 98,53 | 49.568.300 | 99,06 | 97,34 | 98,97 | 00:00:00 | | 2016-01-12 | 99,96 | 48.849.400 | 100,69 | 98,84 | 100,55 | 00:00:00 | | 2016-01-13 | 97,39 | 61.745.000 | 101,19 | 97,30 | 100,32 | 00:00:00 | | 2016-01-14 | 99,52 | 62.424.200 | 100,48 | 95,74 | 97,96 | 00:00:00 | | 2016-01-15 | 97,13 | 79.010.000 | 97,71 | 95,36 | 96,20 | 00:00:00 | | 2016-01-20 | 96,79 | 72.008.300 | 98,19 | 93,42 | 95,10 | 00:00:00 | | 2016-01-21 | 96,30 | 52.054.500 | 97,88 | 94,94 | 97,06 | 00:00:00 | | 2016-01-22 | 101,42 | 65.562.800 | 101,46 | 98,37 | 98,63 | 00:00:00 | | 2016-01-25 | 99,44 | 51.196.500 | 101,53 | 99,21 | 101,52 | 00:00:00 | | 2016-02-01 | 96,43 | 40.571.600 | 96,71 | 95,40 | 96,47 | 00:00:00 | | 2016-02-02 | 94,48 | 37.081.200 | 96,04 | 94,28 | 95,42 | 00:00:00 | | 2016-02-03 | 96,35 | 45.366.700 | 96,84 | 94,08 | 95,00 | 00:00:00 | | 2016-02-08 | 95,01 | 53.852.300 | 95,70 | 93,04 | 93,13 | 00:00:00 | | 2016-02-11 | 93,70 | 49.686.200 | 94,72 | 92,59 | 93,79 | 00:00:00 | | 2016-02-12 | 93,99 | 40.121.700 | 94,50 | 93,01 | 94,19 | 00:00:00 | | 2016-02-16 | 96,64 | 47.490.700 | 96,85 | 94,61 | 95,02 | 00:00:00 | | 2016-02-17 | 98,12 | 44.390.200 | 98,21 | 96,15 | 96,67 | 00:00:00 | | 2016-02-18 | 96,26 | 38.494.400 | 98,89 | 96,09 | 98,84 | 00:00:00 | | 2016-03-01 | 100,53 | 50.153.900 | 100,77 | 97,42 | 97,65 | 00:00:00 | | 2016-03-02 | 100,75 | 33.084.900 | 100,89 | 99,64 | 100,51 | 00:00:00 | | 2016-03-08 | 101,03 | 31.274.200 | 101,76 | 100,40 | 100,78 | 00:00:00 | | 2016-03-09 | 101,12 | 27.130.700 | 101,58 | 100,27 | 101,31 | 00:00:00 | | 2016-03-17 | 105,80 | 34.244.600 | 106,47 | 104,96 | 105,52 | 00:00:00 | | 2016-03-18 | 105,92 | 43.402.300 | 106,50 | 105,19 | 106,34 | 00:00:00 | | 2016-03-22 | 106,72 | 32.232.600 | 107,29 | 105,21 | 105,25 | 00:00:00 | | 2016-03-23 | 106,13 | 25.452.600 | 107,07 | 105,90 | 106,48 | 00:00:00 | | 2016-03-28 | 105,19 | 19.303.600 | 106,19 | 105,06 | 106,00 | 00:00:00 | | 2016-03-29 | 107,68 | 30.774.100 | 107,79 | 104,88 | 104,89 | 00:00:00 | | 2016-03-30 | 109,56 | 45.159.900 | 110,42 | 108,60 | 108,65 | 00:00:00 | | 2016-03-31 | 108,99 | 25.685.700 | 109,90 | 108,88 | 109,72 | 00:00:00 | | 2016-04-01 | 109,99 | 25.626.200 | 110,00 | 108,20 | 108,78 | 00:00:00 | | 2016-04-04 | 111,12 | 37.333.500 | 112,19 | 110,27 | 110,42 | 00:00:00 | | 2016-04-05 | 109,81 | 26.495.300 | 110,73 | 109,42 | 109,51 | 00:00:00 | | 2016-04-06 | 110,96 | 26.047.800 | 110,98 | 109,20 | 110,23 | 00:00:00 | | 2016-04-08 | 108,66 | 23.514.500 | 109,77 | 108,17 | 108,91 | 00:00:00 | | 2016-04-14 | 112,10 | 25.337.400 | 112,39 | 111,33 | 111,62 | 00:00:00 | | 2016-04-15 | 109,85 | 46.418.500 | 112,30 | 109,73 | 112,11 | 00:00:00 | | 2016-04-18 | 107,48 | 60.834.000 | 108,95 | 106,94 | 108,89 | 00:00:00 | | 2016-04-21 | 105,97 | 31.356.400 | 106,93 | 105,52 | 106,93 | 00:00:00 | | 2016-04-22 | 105,68 | 33.477.100 | 106,48 | 104,62 | 105,01 | 00:00:00 | | 2016-04-25 | 105,08 | 27.951.000 | 105,65 | 104,51 | 105,00 | 00:00:00 | | 2016-04-26 | 104,35 | 40.287.500 | 105,30 | 103,91 | 103,91 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
