|
 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 2023-09-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 22,04 | 16.334.800 | 22,70 | 20,78 | 20,90 | 00:00:00 | | 2001-04-11 | 21,80 | 11.932.000 | 23,00 | 21,28 | 22,98 | 00:00:00 | | 2001-04-12 | 22,42 | 10.676.200 | 23,02 | 21,15 | 21,42 | 00:00:00 | | 2001-04-16 | 21,44 | 10.186.600 | 22,40 | 20,86 | 22,09 | 00:00:00 | | 2001-04-17 | 20,40 | 24.471.400 | 21,21 | 19,60 | 21,20 | 00:00:00 | | 2001-04-18 | 22,79 | 39.315.800 | 24,08 | 21,08 | 21,57 | 00:00:00 | | 2001-04-19 | 25,72 | 66.916.800 | 25,75 | 23,60 | 25,55 | 00:00:00 | | 2001-04-20 | 25,04 | 24.764.400 | 25,63 | 24,60 | 24,93 | 00:00:00 | | 2001-04-23 | 24,25 | 19.340.200 | 25,00 | 24,00 | 24,34 | 00:00:00 | | 2001-04-24 | 24,03 | 13.469.200 | 24,75 | 23,51 | 24,33 | 00:00:00 | | 2001-04-25 | 24,72 | 11.813.600 | 24,86 | 23,57 | 24,21 | 00:00:00 | | 2001-04-26 | 24,69 | 28.560.600 | 26,10 | 24,68 | 25,17 | 00:00:00 | | 2001-04-27 | 26,20 | 16.179.000 | 26,29 | 24,75 | 25,20 | 00:00:00 | | 2001-04-30 | 25,49 | 17.670.600 | 27,12 | 24,87 | 26,70 | 00:00:00 | | 2001-05-01 | 25,93 | 15.259.000 | 26,50 | 25,20 | 25,41 | 00:00:00 | | 2001-05-02 | 26,59 | 13.161.600 | 26,70 | 25,76 | 26,34 | 00:00:00 | | 2001-05-03 | 24,96 | 10.769.400 | 26,25 | 24,73 | 25,97 | 00:00:00 | | 2001-05-04 | 25,75 | 10.037.600 | 25,85 | 23,96 | 24,24 | 00:00:00 | | 2001-05-07 | 24,96 | 9.876.800 | 25,76 | 24,84 | 25,62 | 00:00:00 | | 2001-05-08 | 24,57 | 11.265.600 | 25,45 | 23,95 | 25,35 | 00:00:00 | | 2001-05-09 | 23,98 | 11.603.200 | 24,55 | 23,67 | 24,14 | 00:00:00 | | 2001-05-10 | 23,00 | 10.320.600 | 24,50 | 22,95 | 24,21 | 00:00:00 | | 2001-05-11 | 22,85 | 7.251.600 | 23,49 | 22,76 | 23,01 | 00:00:00 | | 2001-05-14 | 23,29 | 11.043.600 | 23,68 | 22,75 | 22,89 | 00:00:00 | | 2001-05-15 | 23,18 | 8.465.200 | 25,50 | 23,04 | 23,37 | 00:00:00 | | 2001-05-16 | 24,10 | 11.511.800 | 24,50 | 22,85 | 23,26 | 00:00:00 | | 2001-05-17 | 23,55 | 11.861.400 | 24,33 | 23,25 | 24,23 | 00:00:00 | | 2001-05-18 | 23,53 | 5.680.400 | 23,64 | 23,12 | 23,36 | 00:00:00 | | 2001-05-21 | 23,56 | 16.464.200 | 23,91 | 23,05 | 23,63 | 00:00:00 | | 2001-05-22 | 23,50 | 14.747.000 | 24,13 | 23,40 | 24,00 | 00:00:00 | | 2001-05-23 | 23,23 | 10.037.200 | 23,75 | 22,86 | 23,75 | 00:00:00 | | 2001-05-24 | 23,20 | 9.705.600 | 23,30 | 22,62 | 23,29 | 00:00:00 | | 2001-05-25 | 22,76 | 5.669.400 | 23,29 | 22,50 | 23,20 | 00:00:00 | | 2001-05-29 | 21,47 | 18.428.200 | 22,50 | 20,81 | 22,32 | 00:00:00 | | 2001-05-30 | 19,78 | 27.752.800 | 20,76 | 19,30 | 20,76 | 00:00:00 | | 2001-05-31 | 19,95 | 15.817.600 | 20,24 | 19,49 | 19,80 | 00:00:00 | | 2001-06-01 | 20,89 | 16.288.400 | 21,09 | 19,98 | 20,13 | 00:00:00 | | 2001-06-04 | 20,66 | 10.068.600 | 21,11 | 20,46 | 21,08 | 00:00:00 | | 2001-06-05 | 20,94 | 16.849.800 | 21,10 | 20,35 | 20,80 | 00:00:00 | | 2001-06-06 | 20,73 | 7.970.600 | 20,93 | 20,33 | 20,93 | 00:00:00 | | 2001-06-07 | 21,66 | 11.613.600 | 21,70 | 20,45 | 20,71 | 00:00:00 | | 2001-06-08 | 21,32 | 12.236.600 | 21,65 | 20,71 | 21,65 | 00:00:00 | | 2001-06-11 | 20,04 | 10.500.000 | 21,07 | 19,95 | 21,05 | 00:00:00 | | 2001-06-12 | 20,31 | 10.849.800 | 20,69 | 19,76 | 19,77 | 00:00:00 | | 2001-06-13 | 20,47 | 18.267.400 | 21,73 | 20,06 | 21,42 | 00:00:00 | | 2001-06-14 | 19,88 | 10.619.600 | 20,45 | 19,77 | 20,04 | 00:00:00 | | 2001-06-15 | 20,44 | 16.236.600 | 20,75 | 19,35 | 20,10 | 00:00:00 | | 2001-06-18 | 20,33 | 12.354.000 | 20,85 | 20,00 | 20,41 | 00:00:00 | | 2001-06-19 | 20,19 | 11.467.400 | 21,40 | 20,01 | 20,85 | 00:00:00 | | 2001-06-20 | 21,67 | 15.415.000 | 21,85 | 19,98 | 20,00 | 00:00:00 | | 2001-06-21 | 22,49 | 12.190.400 | 23,00 | 21,10 | 21,55 | 00:00:00 | | 2001-06-22 | 22,26 | 10.215.200 | 23,00 | 21,76 | 22,48 | 00:00:00 | | 2001-06-25 | 23,99 | 15.698.200 | 24,00 | 22,45 | 22,50 | 00:00:00 | | 2001-06-26 | 23,75 | 9.742.200 | 23,77 | 23,01 | 23,34 | 00:00:00 | | 2001-06-27 | 23,34 | 13.361.800 | 24,00 | 22,50 | 23,83 | 00:00:00 | | 2001-06-28 | 23,54 | 12.443.200 | 23,91 | 22,94 | 23,05 | 00:00:00 | | 2001-06-29 | 23,25 | 18.406.800 | 25,10 | 23,20 | 23,66 | 00:00:00 | | 2001-07-02 | 23,90 | 8.216.000 | 24,23 | 23,14 | 23,64 | 00:00:00 | | 2001-07-03 | 23,84 | 4.019.400 | 24,18 | 23,50 | 23,51 | 00:00:00 | | 2001-07-05 | 23,19 | 5.439.000 | 23,77 | 23,01 | 23,60 | 00:00:00 | | 2001-07-06 | 22,03 | 10.818.600 | 22,96 | 21,72 | 22,76 | 00:00:00 | | 2001-07-09 | 22,70 | 12.052.400 | 23,00 | 21,68 | 22,09 | 00:00:00 | | 2001-07-10 | 21,14 | 14.116.800 | 23,07 | 20,84 | 22,95 | 00:00:00 | | 2001-07-11 | 22,54 | 16.803.800 | 22,55 | 21,00 | 21,03 | 00:00:00 | | 2001-07-12 | 24,36 | 21.957.200 | 24,81 | 23,30 | 23,30 | 00:00:00 | | 2001-07-13 | 24,85 | 16.240.800 | 25,01 | 23,84 | 24,13 | 00:00:00 | | 2001-07-16 | 23,96 | 9.952.400 | 25,10 | 23,91 | 24,88 | 00:00:00 | | 2001-07-17 | 25,10 | 23.136.800 | 25,22 | 23,01 | 23,98 | 00:00:00 | | 2001-07-18 | 20,79 | 40.607.600 | 22,78 | 20,42 | 21,78 | 00:00:00 | | 2001-07-19 | 19,96 | 30.755.000 | 21,42 | 19,75 | 21,23 | 00:00:00 | | 2001-07-20 | 19,98 | 15.878.000 | 20,06 | 19,49 | 19,70 | 00:00:00 | | 2001-07-23 | 19,54 | 8.620.000 | 20,50 | 19,51 | 20,09 | 00:00:00 | | 2001-07-24 | 19,09 | 12.442.000 | 19,92 | 18,73 | 19,39 | 00:00:00 | | 2001-07-25 | 18,47 | 15.852.800 | 19,30 | 17,97 | 19,12 | 00:00:00 | | 2001-07-26 | 18,59 | 13.183.600 | 18,80 | 17,85 | 18,48 | 00:00:00 | | 2001-07-27 | 18,96 | 11.933.400 | 19,25 | 18,50 | 18,75 | 00:00:00 | | 2001-07-30 | 18,93 | 8.691.400 | 19,36 | 18,51 | 19,12 | 00:00:00 | | 2001-07-31 | 18,79 | 8.393.800 | 19,42 | 18,51 | 19,27 | 00:00:00 | | 2001-08-01 | 19,06 | 10.862.000 | 19,78 | 18,95 | 19,01 | 00:00:00 | | 2001-08-02 | 19,82 | 9.003.200 | 19,87 | 19,26 | 19,65 | 00:00:00 | | 2001-08-03 | 19,50 | 6.644.800 | 19,90 | 19,00 | 19,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
