|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2017-06-26 | 145,82 | 25.524.661 | 148,28 | 145,38 | 147,17 | 00:00:00 | 2017-06-27 | 143,73 | 24.423.643 | 146,16 | 143,62 | 145,01 | 00:00:00 | 2017-06-28 | 145,83 | 21.915.939 | 146,11 | 143,16 | 144,49 | 00:00:00 | 2017-06-29 | 143,68 | 31.116.980 | 145,13 | 142,28 | 144,71 | 00:00:00 | 2017-06-30 | 144,02 | 22.328.979 | 144,96 | 143,78 | 144,45 | 00:00:00 | 2017-07-03 | 143,50 | 14.258.300 | 145,30 | 143,10 | 144,88 | 00:00:00 | 2017-07-05 | 144,09 | 20.758.795 | 144,79 | 142,72 | 143,69 | 00:00:00 | 2017-07-06 | 142,73 | 23.374.374 | 143,50 | 142,41 | 143,02 | 00:00:00 | 2017-07-07 | 144,18 | 18.505.351 | 144,75 | 142,90 | 142,90 | 00:00:00 | 2017-07-10 | 145,06 | 21.030.466 | 145,95 | 143,37 | 144,11 | 00:00:00 | 2017-07-11 | 145,53 | 18.311.156 | 145,85 | 144,38 | 144,73 | 00:00:00 | 2017-07-12 | 145,74 | 23.617.964 | 146,18 | 144,82 | 145,87 | 00:00:00 | 2017-07-13 | 147,77 | 24.922.788 | 148,49 | 145,44 | 145,50 | 00:00:00 | 2017-07-14 | 149,04 | 19.961.788 | 149,33 | 147,33 | 147,97 | 00:00:00 | 2017-07-17 | 149,56 | 23.243.713 | 150,90 | 148,57 | 148,82 | 00:00:00 | 2017-07-18 | 150,08 | 17.713.795 | 150,13 | 148,67 | 149,20 | 00:00:00 | 2017-07-19 | 151,02 | 20.615.419 | 151,42 | 149,95 | 150,48 | 00:00:00 | 2017-07-20 | 150,34 | 17.053.326 | 151,74 | 150,19 | 151,50 | 00:00:00 | 2017-07-21 | 150,27 | 24.671.002 | 150,44 | 148,88 | 149,99 | 00:00:00 | 2017-07-24 | 152,09 | 21.122.730 | 152,44 | 149,90 | 150,58 | 00:00:00 | 2017-07-25 | 152,74 | 18.612.649 | 153,84 | 151,80 | 151,80 | 00:00:00 | 2017-07-26 | 153,46 | 15.172.136 | 153,93 | 153,06 | 153,35 | 00:00:00 | 2017-07-27 | 150,56 | 32.175.875 | 153,99 | 147,30 | 153,75 | 00:00:00 | 2017-07-28 | 149,50 | 16.832.947 | 150,23 | 149,19 | 149,89 | 00:00:00 | 2017-07-31 | 148,73 | 19.422.655 | 150,33 | 148,13 | 149,90 | 00:00:00 | 2017-08-01 | 150,05 | 24.725.526 | 150,22 | 148,41 | 149,10 | 00:00:00 | 2017-08-02 | 157,14 | 69.222.793 | 159,75 | 156,16 | 159,28 | 00:00:00 | 2017-08-03 | 155,57 | 26.000.738 | 157,21 | 155,02 | 157,05 | 00:00:00 | 2017-08-04 | 156,39 | 20.349.532 | 157,40 | 155,69 | 156,07 | 00:00:00 | 2017-08-07 | 158,81 | 21.870.321 | 158,92 | 156,67 | 157,06 | 00:00:00 | 2017-08-08 | 160,08 | 35.775.675 | 161,83 | 158,27 | 158,60 | 00:00:00 | 2017-08-09 | 161,06 | 25.640.394 | 161,27 | 159,11 | 159,26 | 00:00:00 | 2017-08-10 | 155,32 | 39.081.017 | 160,00 | 154,63 | 159,90 | 00:00:00 | 2017-08-11 | 157,48 | 25.943.187 | 158,57 | 156,07 | 156,60 | 00:00:00 | 2017-08-14 | 159,85 | 21.754.810 | 160,21 | 158,75 | 159,32 | 00:00:00 | 2017-08-15 | 161,60 | 27.936.774 | 162,20 | 160,14 | 160,66 | 00:00:00 | 2017-08-16 | 160,95 | 27.321.761 | 162,51 | 160,15 | 161,94 | 00:00:00 | 2017-08-17 | 157,86 | 26.925.694 | 160,71 | 157,84 | 160,52 | 00:00:00 | 2017-08-18 | 157,50 | 27.012.525 | 159,50 | 156,72 | 157,86 | 00:00:00 | 2017-08-21 | 157,21 | 26.145.653 | 157,89 | 155,11 | 157,50 | 00:00:00 | 2017-08-22 | 159,78 | 21.297.812 | 160,00 | 158,02 | 158,23 | 00:00:00 | 2017-08-23 | 159,98 | 19.198.189 | 160,47 | 158,88 | 159,07 | 00:00:00 | 2017-08-24 | 159,27 | 19.029.621 | 160,74 | 158,55 | 160,43 | 00:00:00 | 2017-08-25 | 159,86 | 25.015.218 | 160,56 | 159,27 | 159,65 | 00:00:00 | 2017-08-28 | 161,47 | 25.279.674 | 162,00 | 159,93 | 160,14 | 00:00:00 | 2017-08-29 | 162,91 | 29.307.862 | 163,12 | 160,00 | 160,10 | 00:00:00 | 2017-08-30 | 163,35 | 26.973.946 | 163,89 | 162,61 | 163,80 | 00:00:00 | 2017-08-31 | 164,00 | 26.412.439 | 164,52 | 163,48 | 163,64 | 00:00:00 | 2017-09-01 | 164,05 | 16.508.568 | 164,94 | 163,63 | 164,80 | 00:00:00 | 2017-09-05 | 162,08 | 29.317.054 | 164,25 | 160,56 | 163,75 | 00:00:00 | 2017-09-06 | 161,91 | 21.179.047 | 162,99 | 160,52 | 162,71 | 00:00:00 | 2017-09-07 | 161,26 | 21.722.995 | 162,24 | 160,36 | 162,09 | 00:00:00 | 2017-09-08 | 158,63 | 28.183.159 | 161,15 | 158,53 | 160,86 | 00:00:00 | 2017-09-11 | 161,50 | 31.028.926 | 162,05 | 159,89 | 160,50 | 00:00:00 | 2017-09-12 | 160,86 | 71.139.119 | 163,96 | 158,77 | 162,61 | 00:00:00 | 2017-09-13 | 159,65 | 44.393.752 | 159,96 | 157,91 | 159,87 | 00:00:00 | 2017-09-14 | 158,28 | 23.073.646 | 159,40 | 158,09 | 158,99 | 00:00:00 | 2017-09-15 | 159,88 | 48.203.642 | 160,97 | 158,00 | 158,47 | 00:00:00 | 2017-09-18 | 158,67 | 27.939.718 | 160,50 | 158,00 | 160,11 | 00:00:00 | 2017-09-19 | 158,73 | 20.347.352 | 159,77 | 158,44 | 159,51 | 00:00:00 | 2017-09-20 | 156,07 | 51.693.239 | 158,26 | 153,83 | 157,90 | 00:00:00 | 2017-09-21 | 153,39 | 36.643.382 | 155,80 | 152,75 | 155,80 | 00:00:00 | 2017-09-22 | 151,89 | 46.114.424 | 152,27 | 150,56 | 152,02 | 00:00:00 | 2017-09-25 | 150,55 | 43.922.334 | 151,83 | 149,16 | 149,99 | 00:00:00 | 2017-09-26 | 153,14 | 35.470.985 | 153,92 | 151,69 | 151,78 | 00:00:00 | 2017-09-27 | 154,23 | 24.959.552 | 154,72 | 153,54 | 153,80 | 00:00:00 | 2017-09-28 | 153,28 | 21.896.592 | 154,28 | 152,70 | 153,89 | 00:00:00 | 2017-09-29 | 154,12 | 25.856.530 | 154,13 | 152,00 | 153,21 | 00:00:00 | 2017-10-02 | 153,81 | 18.524.860 | 154,45 | 152,72 | 154,26 | 00:00:00 | 2017-10-03 | 154,48 | 16.146.388 | 155,09 | 153,91 | 154,01 | 00:00:00 | 2017-10-04 | 153,48 | 19.844.177 | 153,86 | 152,46 | 153,63 | 00:00:00 | 2017-10-05 | 155,39 | 21.032.800 | 155,44 | 154,05 | 154,18 | 00:00:00 | 2017-10-06 | 155,30 | 16.423.749 | 155,49 | 154,56 | 154,97 | 00:00:00 | 2017-10-09 | 155,84 | 16.200.129 | 156,73 | 155,49 | 155,81 | 00:00:00 | 2017-10-10 | 155,90 | 15.456.331 | 158,00 | 155,10 | 156,06 | 00:00:00 | 2017-10-11 | 156,55 | 16.607.693 | 156,98 | 155,75 | 155,97 | 00:00:00 | 2017-10-12 | 156,00 | 16.045.720 | 157,37 | 155,73 | 156,35 | 00:00:00 | 2017-10-13 | 156,99 | 16.287.608 | 157,28 | 156,41 | 156,73 | 00:00:00 | 2017-10-16 | 159,88 | 23.894.630 | 160,00 | 157,65 | 157,90 | 00:00:00 | 2017-10-17 | 160,47 | 18.816.438 | 160,87 | 159,23 | 159,78 | 00:00:00 | 2017-10-18 | 159,76 | 16.158.659 | 160,71 | 159,60 | 160,42 | 00:00:00 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|