|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-04-26 | 104,35 | 40.287.500 | 105,30 | 103,91 | 103,91 | 00:00:00 | | 2016-04-27 | 97,82 | 113.538.400 | 98,71 | 95,68 | 96,00 | 00:00:00 | | 2016-05-05 | 93,24 | 35.890.500 | 94,07 | 92,68 | 94,00 | 00:00:00 | | 2016-05-06 | 92,72 | 43.458.200 | 93,45 | 91,85 | 93,37 | 00:00:00 | | 2016-05-16 | 93,88 | 61.140.600 | 94,39 | 91,65 | 92,39 | 00:00:00 | | 2016-05-17 | 93,49 | 46.507.400 | 94,70 | 93,01 | 94,55 | 00:00:00 | | 2016-05-18 | 94,56 | 41.923.100 | 95,21 | 93,89 | 94,16 | 00:00:00 | | 2016-05-23 | 96,43 | 37.860.500 | 97,19 | 95,67 | 95,87 | 00:00:00 | | 2016-05-26 | 100,41 | 56.093.400 | 100,73 | 98,64 | 99,68 | 00:00:00 | | 2016-05-27 | 100,35 | 36.229.500 | 100,47 | 99,25 | 99,44 | 00:00:00 | | 2016-06-06 | 98,63 | 23.242.200 | 101,89 | 97,55 | 97,99 | 00:00:00 | | 2016-06-07 | 99,03 | 22.366.400 | 99,87 | 98,96 | 99,25 | 00:00:00 | | 2016-06-08 | 98,94 | 20.812.700 | 99,56 | 98,68 | 99,02 | 00:00:00 | | 2016-06-09 | 99,65 | 26.419.600 | 99,99 | 98,46 | 98,50 | 00:00:00 | | 2016-06-10 | 98,83 | 31.462.100 | 99,35 | 98,48 | 98,53 | 00:00:00 | | 2016-06-14 | 97,46 | 31.870.300 | 98,48 | 96,75 | 97,32 | 00:00:00 | | 2016-06-15 | 97,14 | 29.254.300 | 98,41 | 97,03 | 97,82 | 00:00:00 | | 2016-06-16 | 97,55 | 31.236.300 | 97,75 | 96,07 | 96,45 | 00:00:00 | | 2016-06-20 | 95,10 | 33.942.300 | 96,57 | 95,03 | 96,00 | 00:00:00 | | 2016-06-27 | 92,04 | 45.489.600 | 93,05 | 91,50 | 93,00 | 00:00:00 | | 2016-06-28 | 93,59 | 39.311.500 | 93,66 | 92,14 | 92,90 | 00:00:00 | | 2016-06-29 | 94,40 | 36.427.800 | 94,55 | 93,63 | 93,97 | 00:00:00 | | 2016-07-05 | 95,04 | 27.257.000 | 95,40 | 94,46 | 95,39 | 00:00:00 | | 2016-07-06 | 95,53 | 30.770.700 | 95,66 | 94,37 | 94,60 | 00:00:00 | | 2016-07-07 | 95,94 | 24.280.900 | 96,50 | 95,62 | 95,70 | 00:00:00 | | 2016-07-08 | 96,68 | 28.855.800 | 96,89 | 96,05 | 96,49 | 00:00:00 | | 2016-07-18 | 99,83 | 36.439.900 | 100,13 | 98,60 | 98,70 | 00:00:00 | | 2016-07-19 | 99,87 | 23.703.900 | 100,00 | 99,34 | 99,56 | 00:00:00 | | 2016-07-20 | 99,96 | 26.092.900 | 100,46 | 99,74 | 100,00 | 00:00:00 | | 2016-07-26 | 96,67 | 42.342.400 | 97,97 | 96,42 | 96,82 | 00:00:00 | | 2016-07-27 | 102,95 | 90.898.300 | 104,35 | 102,75 | 104,27 | 00:00:00 | | 2016-07-28 | 104,34 | 38.406.300 | 104,45 | 102,82 | 102,83 | 00:00:00 | | 2016-07-29 | 104,21 | 27.506.800 | 104,55 | 103,68 | 104,19 | 00:00:00 | | 2016-08-02 | 104,48 | 33.089.600 | 106,07 | 104,00 | 106,05 | 00:00:00 | | 2016-08-03 | 105,79 | 28.962.700 | 105,84 | 104,77 | 104,81 | 00:00:00 | | 2016-08-12 | 108,18 | 18.612.300 | 108,44 | 107,78 | 107,78 | 00:00:00 | | 2016-08-22 | 108,51 | 25.297.700 | 109,10 | 107,85 | 108,86 | 00:00:00 | | 2016-09-06 | 107,70 | 26.597.600 | 108,30 | 107,51 | 107,90 | 00:00:00 | | 2016-09-07 | 108,36 | 42.364.300 | 108,76 | 107,07 | 107,83 | 00:00:00 | | 2016-09-08 | 105,52 | 52.590.800 | 107,27 | 105,24 | 107,25 | 00:00:00 | | 2016-09-09 | 103,13 | 45.973.100 | 105,72 | 103,13 | 104,64 | 00:00:00 | | 2016-09-12 | 105,44 | 44.802.300 | 105,72 | 102,53 | 102,65 | 00:00:00 | | 2016-09-15 | 115,57 | 89.983.600 | 115,73 | 113,49 | 113,86 | 00:00:00 | | 2016-09-16 | 114,92 | 79.677.200 | 116,13 | 114,04 | 115,12 | 00:00:00 | | 2016-09-20 | 113,57 | 34.514.300 | 114,12 | 112,51 | 113,05 | 00:00:00 | | 2016-09-21 | 113,55 | 34.686.700 | 113,99 | 112,44 | 113,85 | 00:00:00 | | 2016-09-22 | 114,62 | 31.074.000 | 114,94 | 114,00 | 114,35 | 00:00:00 | | 2016-09-23 | 112,71 | 52.325.900 | 114,79 | 111,55 | 114,42 | 00:00:00 | | 2016-09-26 | 112,88 | 29.487.000 | 113,39 | 111,55 | 111,64 | 00:00:00 | | 2016-09-27 | 113,09 | 24.607.400 | 113,18 | 112,34 | 113,00 | 00:00:00 | | 2016-09-28 | 113,95 | 29.601.800 | 114,64 | 113,43 | 113,69 | 00:00:00 | | 2016-10-10 | 116,05 | 35.826.200 | 116,75 | 114,72 | 115,02 | 00:00:00 | | 2016-10-13 | 116,98 | 35.192.400 | 117,44 | 115,72 | 116,79 | 00:00:00 | | 2016-10-14 | 117,63 | 35.539.200 | 118,17 | 117,13 | 117,88 | 00:00:00 | | 2016-10-17 | 117,55 | 23.508.000 | 117,84 | 116,78 | 117,33 | 00:00:00 | | 2016-10-24 | 117,65 | 23.311.700 | 117,74 | 117,00 | 117,10 | 00:00:00 | | 2016-10-25 | 118,25 | 48.129.000 | 118,36 | 117,31 | 117,95 | 00:00:00 | | 2016-10-26 | 115,59 | 65.801.400 | 115,70 | 113,31 | 114,31 | 00:00:00 | | 2016-10-28 | 113,72 | 36.670.400 | 115,21 | 113,45 | 113,87 | 00:00:00 | | 2016-11-01 | 111,49 | 43.825.800 | 113,77 | 110,53 | 113,46 | 00:00:00 | | 2016-11-02 | 111,59 | 28.094.600 | 112,35 | 111,23 | 111,40 | 00:00:00 | | 2016-11-07 | 110,41 | 32.560.000 | 110,51 | 109,46 | 110,08 | 00:00:00 | | 2016-11-08 | 111,06 | 24.054.500 | 111,72 | 109,70 | 110,31 | 00:00:00 | | 2016-11-09 | 110,88 | 58.430.900 | 111,32 | 108,05 | 109,88 | 00:00:00 | | 2016-11-10 | 107,79 | 57.123.700 | 111,09 | 105,83 | 111,09 | 00:00:00 | | 2016-11-14 | 105,71 | 50.872.500 | 107,81 | 104,08 | 107,71 | 00:00:00 | | 2016-11-16 | 109,99 | 58.702.500 | 110,23 | 106,60 | 106,70 | 00:00:00 | | 2016-11-21 | 111,73 | 29.119.100 | 111,99 | 110,01 | 110,12 | 00:00:00 | | 2016-11-22 | 111,80 | 25.922.600 | 112,42 | 111,40 | 111,95 | 00:00:00 | | 2016-11-23 | 111,23 | 27.387.900 | 111,51 | 110,33 | 111,36 | 00:00:00 | | 2016-12-09 | 113,95 | 34.274.100 | 114,70 | 112,31 | 112,31 | 00:00:00 | | 2016-12-20 | 116,95 | 20.905.800 | 117,50 | 116,68 | 116,74 | 00:00:00 | | 2016-12-21 | 117,06 | 24.216.900 | 117,40 | 116,78 | 116,80 | 00:00:00 | | 2016-12-27 | 117,26 | 18.071.900 | 117,80 | 116,49 | 116,52 | 00:00:00 | | 2017-01-06 | 117,91 | 31.577.900 | 118,16 | 116,47 | 116,78 | 00:00:00 | | 2017-01-10 | 119,11 | 24.420.800 | 119,38 | 118,30 | 118,77 | 00:00:00 | | 2017-01-11 | 119,75 | 27.418.600 | 119,93 | 118,60 | 118,74 | 00:00:00 | | 2017-01-12 | 119,25 | 27.002.400 | 119,30 | 118,21 | 118,90 | 00:00:00 | | 2017-01-17 | 120,00 | 34.078.600 | 120,24 | 118,22 | 118,34 | 00:00:00 | | 2017-01-20 | 120,00 | 29.479.900 | 120,45 | 119,73 | 120,45 | 00:00:00 | | 2017-01-23 | 120,08 | 21.131.400 | 120,81 | 119,77 | 120,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
