|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-01-23 | 120,08 | 21.131.400 | 120,81 | 119,77 | 120,00 | 00:00:00 | | 2017-01-24 | 119,97 | 23.150.200 | 120,10 | 119,50 | 119,55 | 00:00:00 | | 2017-01-25 | 121,88 | 32.377.600 | 122,10 | 120,28 | 120,42 | 00:00:00 | | 2017-01-30 | 121,63 | 30.278.800 | 121,63 | 120,66 | 120,93 | 00:00:00 | | 2017-01-31 | 121,35 | 41.610.600 | 121,39 | 120,62 | 121,15 | 00:00:00 | | 2017-02-01 | 128,75 | 111.658.100 | 130,49 | 127,01 | 127,03 | 00:00:00 | | 2017-02-06 | 130,29 | 26.625.000 | 130,50 | 128,90 | 129,13 | 00:00:00 | | 2017-02-07 | 131,53 | 38.075.200 | 132,09 | 130,45 | 130,54 | 00:00:00 | | 2017-02-08 | 132,04 | 23.004.100 | 132,22 | 131,22 | 131,35 | 00:00:00 | | 2017-02-09 | 132,42 | 27.991.000 | 132,45 | 131,12 | 131,65 | 00:00:00 | | 2017-02-10 | 132,12 | 19.764.500 | 132,94 | 132,05 | 132,46 | 00:00:00 | | 2017-02-22 | 137,11 | 20.745.300 | 137,12 | 136,11 | 136,43 | 00:00:00 | | 2017-02-23 | 136,53 | 20.704.100 | 137,48 | 136,30 | 137,38 | 00:00:00 | | 2017-02-24 | 136,66 | 21.690.900 | 136,66 | 135,28 | 135,91 | 00:00:00 | | 2017-02-27 | 136,93 | 20.196.400 | 137,44 | 136,28 | 137,14 | 00:00:00 | | 2017-02-28 | 136,99 | 23.403.500 | 137,44 | 136,70 | 137,08 | 00:00:00 | | 2017-03-01 | 139,79 | 36.272.400 | 140,15 | 137,60 | 137,89 | 00:00:00 | | 2017-03-06 | 139,34 | 21.155.300 | 139,77 | 138,60 | 139,37 | 00:00:00 | | 2017-03-07 | 139,52 | 17.267.500 | 139,98 | 138,79 | 139,06 | 00:00:00 | | 2017-03-08 | 139,00 | 18.681.800 | 139,80 | 138,82 | 138,95 | 00:00:00 | | 2017-03-14 | 138,99 | 15.189.700 | 139,65 | 138,84 | 139,30 | 00:00:00 | | 2017-03-15 | 140,46 | 25.566.800 | 140,75 | 139,03 | 139,41 | 00:00:00 | | 2017-03-16 | 140,69 | 19.132.500 | 141,02 | 140,26 | 140,72 | 00:00:00 | | 2017-03-17 | 139,99 | 43.597.400 | 141,00 | 139,89 | 141,00 | 00:00:00 | | 2017-03-20 | 141,46 | 20.213.100 | 141,50 | 140,23 | 140,40 | 00:00:00 | | 2017-03-21 | 139,84 | 39.116.800 | 142,80 | 139,73 | 142,11 | 00:00:00 | | 2017-03-22 | 141,42 | 25.787.600 | 141,60 | 139,76 | 139,85 | 00:00:00 | | 2017-03-23 | 140,92 | 20.285.700 | 141,58 | 140,61 | 141,26 | 00:00:00 | | 2017-03-24 | 140,64 | 22.025.300 | 141,74 | 140,35 | 141,50 | 00:00:00 | | 2017-03-27 | 140,88 | 23.493.200 | 141,22 | 138,62 | 139,39 | 00:00:00 | | 2017-03-30 | 143,93 | 21.179.100 | 144,50 | 143,50 | 144,19 | 00:00:00 | | 2017-03-31 | 143,66 | 19.534.100 | 144,27 | 143,01 | 143,72 | 00:00:00 | | 2017-04-04 | 144,77 | 19.765.700 | 144,89 | 143,17 | 143,25 | 00:00:00 | | 2017-04-05 | 144,02 | 27.481.500 | 145,46 | 143,81 | 144,22 | 00:00:00 | | 2017-04-06 | 143,66 | 21.118.000 | 144,52 | 143,45 | 144,29 | 00:00:00 | | 2017-04-10 | 143,17 | 18.473.000 | 143,88 | 142,90 | 143,60 | 00:00:00 | | 2017-04-11 | 141,63 | 30.275.300 | 143,35 | 140,06 | 142,94 | 00:00:00 | | 2017-04-12 | 141,80 | 20.238.900 | 142,15 | 141,01 | 141,60 | 00:00:00 | | 2017-04-19 | 140,68 | 17.271.300 | 142,00 | 140,45 | 141,88 | 00:00:00 | | 2017-04-20 | 142,44 | 23.251.100 | 142,92 | 141,16 | 141,22 | 00:00:00 | | 2017-04-24 | 143,64 | 17.099.200 | 143,95 | 143,18 | 143,50 | 00:00:00 | | 2017-04-25 | 144,53 | 18.290.300 | 144,90 | 143,87 | 143,91 | 00:00:00 | | 2017-04-28 | 143,65 | 20.763.500 | 144,30 | 143,27 | 144,09 | 00:00:00 | | 2017-05-01 | 146,58 | 33.424.500 | 147,20 | 144,96 | 145,10 | 00:00:00 | | 2017-05-02 | 147,51 | 40.290.100 | 148,09 | 146,84 | 147,54 | 00:00:00 | | 2017-05-03 | 147,06 | 45.404.200 | 147,49 | 144,27 | 145,59 | 00:00:00 | | 2017-05-08 | 153,01 | 48.427.600 | 153,70 | 149,03 | 149,03 | 00:00:00 | | 2017-05-09 | 153,99 | 35.942.435 | 154,88 | 153,45 | 153,87 | 00:00:00 | | 2017-05-10 | 153,26 | 25.670.456 | 153,94 | 152,11 | 153,63 | 00:00:00 | | 2017-05-11 | 153,95 | 25.596.687 | 154,07 | 152,31 | 152,45 | 00:00:00 | | 2017-05-12 | 156,10 | 32.221.756 | 156,42 | 154,67 | 154,70 | 00:00:00 | | 2017-05-15 | 155,70 | 25.700.983 | 156,65 | 155,05 | 156,01 | 00:00:00 | | 2017-05-16 | 155,47 | 19.904.679 | 156,06 | 154,72 | 155,94 | 00:00:00 | | 2017-05-17 | 150,25 | 49.482.818 | 154,57 | 149,71 | 153,60 | 00:00:00 | | 2017-05-18 | 152,54 | 33.159.664 | 153,34 | 151,13 | 151,27 | 00:00:00 | | 2017-05-19 | 153,06 | 26.733.798 | 153,98 | 152,63 | 153,38 | 00:00:00 | | 2017-05-22 | 153,99 | 22.340.069 | 154,58 | 152,91 | 154,00 | 00:00:00 | | 2017-05-23 | 153,80 | 19.430.358 | 154,90 | 153,31 | 154,90 | 00:00:00 | | 2017-05-24 | 153,34 | 19.118.319 | 154,17 | 152,67 | 153,84 | 00:00:00 | | 2017-05-25 | 153,87 | 19.044.463 | 154,35 | 153,03 | 153,73 | 00:00:00 | | 2017-05-26 | 153,61 | 21.632.202 | 154,24 | 153,31 | 154,00 | 00:00:00 | | 2017-05-30 | 153,67 | 20.034.934 | 154,43 | 153,33 | 153,42 | 00:00:00 | | 2017-05-31 | 152,76 | 23.162.873 | 154,17 | 152,38 | 153,97 | 00:00:00 | | 2017-06-01 | 153,18 | 16.180.143 | 153,33 | 152,22 | 153,17 | 00:00:00 | | 2017-06-02 | 155,45 | 27.285.861 | 155,45 | 152,89 | 153,58 | 00:00:00 | | 2017-06-05 | 153,93 | 24.803.858 | 154,45 | 153,46 | 154,34 | 00:00:00 | | 2017-06-06 | 154,45 | 26.249.630 | 155,81 | 153,78 | 153,90 | 00:00:00 | | 2017-06-07 | 155,37 | 20.678.772 | 155,98 | 154,48 | 155,02 | 00:00:00 | | 2017-06-08 | 154,99 | 20.771.367 | 155,54 | 154,40 | 155,25 | 00:00:00 | | 2017-06-09 | 148,98 | 648.827 | 155,19 | 146,02 | 155,19 | 00:00:00 | | 2017-06-12 | 145,42 | 71.563.614 | 146,09 | 142,51 | 145,74 | 00:00:00 | | 2017-06-13 | 146,59 | 33.749.154 | 147,45 | 145,15 | 147,16 | 00:00:00 | | 2017-06-14 | 145,16 | 31.224.203 | 147,50 | 143,84 | 147,50 | 00:00:00 | | 2017-06-15 | 144,29 | 31.348.832 | 144,48 | 142,21 | 143,32 | 00:00:00 | | 2017-06-16 | 142,27 | 49.180.748 | 144,50 | 142,20 | 143,78 | 00:00:00 | | 2017-06-19 | 146,34 | 31.449.132 | 146,74 | 143,66 | 143,66 | 00:00:00 | | 2017-06-20 | 145,01 | 24.572.170 | 146,87 | 144,94 | 146,87 | 00:00:00 | | 2017-06-21 | 145,87 | 21.064.679 | 146,07 | 144,61 | 145,52 | 00:00:00 | | 2017-06-22 | 145,63 | 18.673.365 | 146,70 | 145,12 | 145,77 | 00:00:00 | | 2017-06-23 | 146,28 | 25.997.976 | 147,16 | 145,11 | 145,13 | 00:00:00 | | 2017-06-26 | 145,82 | 25.524.661 | 148,28 | 145,38 | 147,17 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
