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
2017-06-26145,8225.524.661148,28145,38147,1700:00:00
2017-06-27143,7324.423.643146,16143,62145,0100:00:00
2017-06-28145,8321.915.939146,11143,16144,4900:00:00
2017-06-29143,6831.116.980145,13142,28144,7100:00:00
2017-06-30144,0222.328.979144,96143,78144,4500:00:00
2017-07-03143,5014.258.300145,30143,10144,8800:00:00
2017-07-05144,0920.758.795144,79142,72143,6900:00:00
2017-07-06142,7323.374.374143,50142,41143,0200:00:00
2017-07-07144,1818.505.351144,75142,90142,9000:00:00
2017-07-10145,0621.030.466145,95143,37144,1100:00:00
2017-07-11145,5318.311.156145,85144,38144,7300:00:00
2017-07-12145,7423.617.964146,18144,82145,8700:00:00
2017-07-13147,7724.922.788148,49145,44145,5000:00:00
2017-07-14149,0419.961.788149,33147,33147,9700:00:00
2017-07-17149,5623.243.713150,90148,57148,8200:00:00
2017-07-18150,0817.713.795150,13148,67149,2000:00:00
2017-07-19151,0220.615.419151,42149,95150,4800:00:00
2017-07-20150,3417.053.326151,74150,19151,5000:00:00
2017-07-21150,2724.671.002150,44148,88149,9900:00:00
2017-07-24152,0921.122.730152,44149,90150,5800:00:00
2017-07-25152,7418.612.649153,84151,80151,8000:00:00
2017-07-26153,4615.172.136153,93153,06153,3500:00:00
2017-07-27150,5632.175.875153,99147,30153,7500:00:00
2017-07-28149,5016.832.947150,23149,19149,8900:00:00
2017-07-31148,7319.422.655150,33148,13149,9000:00:00
2017-08-01150,0524.725.526150,22148,41149,1000:00:00
2017-08-02157,1469.222.793159,75156,16159,2800:00:00
2017-08-03155,5726.000.738157,21155,02157,0500:00:00
2017-08-04156,3920.349.532157,40155,69156,0700:00:00
2017-08-07158,8121.870.321158,92156,67157,0600:00:00
2017-08-08160,0835.775.675161,83158,27158,6000:00:00
2017-08-09161,0625.640.394161,27159,11159,2600:00:00
2017-08-10155,3239.081.017160,00154,63159,9000:00:00
2017-08-11157,4825.943.187158,57156,07156,6000:00:00
2017-08-14159,8521.754.810160,21158,75159,3200:00:00
2017-08-15161,6027.936.774162,20160,14160,6600:00:00
2017-08-16160,9527.321.761162,51160,15161,9400:00:00
2017-08-17157,8626.925.694160,71157,84160,5200:00:00
2017-08-18157,5027.012.525159,50156,72157,8600:00:00
2017-08-21157,2126.145.653157,89155,11157,5000:00:00
2017-08-22159,7821.297.812160,00158,02158,2300:00:00
2017-08-23159,9819.198.189160,47158,88159,0700:00:00
2017-08-24159,2719.029.621160,74158,55160,4300:00:00
2017-08-25159,8625.015.218160,56159,27159,6500:00:00
2017-08-28161,4725.279.674162,00159,93160,1400:00:00
2017-08-29162,9129.307.862163,12160,00160,1000:00:00
2017-08-30163,3526.973.946163,89162,61163,8000:00:00
2017-08-31164,0026.412.439164,52163,48163,6400:00:00
2017-09-01164,0516.508.568164,94163,63164,8000:00:00
2017-09-05162,0829.317.054164,25160,56163,7500:00:00
2017-09-06161,9121.179.047162,99160,52162,7100:00:00
2017-09-07161,2621.722.995162,24160,36162,0900:00:00
2017-09-08158,6328.183.159161,15158,53160,8600:00:00
2017-09-11161,5031.028.926162,05159,89160,5000:00:00
2017-09-12160,8671.139.119163,96158,77162,6100:00:00
2017-09-13159,6544.393.752159,96157,91159,8700:00:00
2017-09-14158,2823.073.646159,40158,09158,9900:00:00
2017-09-15159,8848.203.642160,97158,00158,4700:00:00
2017-09-18158,6727.939.718160,50158,00160,1100:00:00
2017-09-19158,7320.347.352159,77158,44159,5100:00:00
2017-09-20156,0751.693.239158,26153,83157,9000:00:00
2017-09-21153,3936.643.382155,80152,75155,8000:00:00
2017-09-22151,8946.114.424152,27150,56152,0200:00:00
2017-09-25150,5543.922.334151,83149,16149,9900:00:00
2017-09-26153,1435.470.985153,92151,69151,7800:00:00
2017-09-27154,2324.959.552154,72153,54153,8000:00:00
2017-09-28153,2821.896.592154,28152,70153,8900:00:00
2017-09-29154,1225.856.530154,13152,00153,2100:00:00
2017-10-02153,8118.524.860154,45152,72154,2600:00:00
2017-10-03154,4816.146.388155,09153,91154,0100:00:00
2017-10-04153,4819.844.177153,86152,46153,6300:00:00
2017-10-05155,3921.032.800155,44154,05154,1800:00:00
2017-10-06155,3016.423.749155,49154,56154,9700:00:00
2017-10-09155,8416.200.129156,73155,49155,8100:00:00
2017-10-10155,9015.456.331158,00155,10156,0600:00:00
2017-10-11156,5516.607.693156,98155,75155,9700:00:00
2017-10-12156,0016.045.720157,37155,73156,3500:00:00
2017-10-13156,9916.287.608157,28156,41156,7300:00:00
2017-10-16159,8823.894.630160,00157,65157,9000:00:00
2017-10-17160,4718.816.438160,87159,23159,7800:00:00
2017-10-18159,7616.158.659160,71159,60160,4200:00:00
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