|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-10-18 | 159,76 | 16.158.659 | 160,71 | 159,60 | 160,42 | 00:00:00 | | 2017-10-19 | 155,98 | 42.111.326 | 157,08 | 155,02 | 156,75 | 00:00:00 | | 2017-10-20 | 156,25 | 23.612.246 | 157,75 | 155,96 | 156,61 | 00:00:00 | | 2017-10-23 | 156,17 | 21.654.461 | 157,69 | 155,50 | 156,89 | 00:00:00 | | 2017-10-24 | 157,10 | 17.137.731 | 157,42 | 156,20 | 156,29 | 00:00:00 | | 2017-10-25 | 156,41 | 20.126.554 | 157,55 | 155,27 | 156,91 | 00:00:00 | | 2017-10-26 | 157,41 | 16.751.691 | 157,83 | 156,78 | 157,23 | 00:00:00 | | 2017-10-27 | 163,05 | 43.904.150 | 163,60 | 158,70 | 159,29 | 00:00:00 | | 2017-10-30 | 166,72 | 43.923.292 | 168,07 | 163,72 | 163,89 | 00:00:00 | | 2017-10-31 | 169,04 | 35.474.672 | 169,65 | 166,94 | 167,90 | 00:00:00 | | 2017-11-01 | 166,89 | 33.100.847 | 169,94 | 165,61 | 169,87 | 00:00:00 | | 2017-12-08 | 169,37 | 23.096.872 | 171,00 | 168,82 | 170,49 | 00:00:00 | | 2017-12-11 | 172,67 | 33.092.051 | 172,89 | 168,79 | 169,20 | 00:00:00 | | 2017-12-12 | 171,70 | 18.945.457 | 172,39 | 171,46 | 172,15 | 00:00:00 | | 2017-12-13 | 172,27 | 23.142.242 | 173,54 | 172,00 | 172,50 | 00:00:00 | | 2017-12-14 | 172,22 | 20.219.307 | 173,13 | 171,65 | 172,40 | 00:00:00 | | 2017-12-15 | 173,97 | 37.054.632 | 174,17 | 172,46 | 173,63 | 00:00:00 | | 2017-12-18 | 176,42 | 28.831.533 | 177,20 | 174,86 | 174,88 | 00:00:00 | | 2017-12-19 | 174,54 | 27.078.872 | 175,39 | 174,09 | 175,03 | 00:00:00 | | 2017-12-20 | 174,35 | 23.000.392 | 175,42 | 173,25 | 174,87 | 00:00:00 | | 2017-12-21 | 175,01 | 20.356.826 | 176,02 | 174,10 | 174,17 | 00:00:00 | | 2017-12-22 | 175,01 | 16.052.615 | 175,42 | 174,50 | 174,68 | 00:00:00 | | 2017-12-26 | 170,57 | 32.968.167 | 171,47 | 169,68 | 170,80 | 00:00:00 | | 2017-12-27 | 170,60 | 21.672.062 | 170,78 | 169,71 | 170,10 | 00:00:00 | | 2017-12-28 | 171,08 | 15.997.739 | 171,85 | 170,48 | 171,00 | 00:00:00 | | 2017-12-29 | 169,23 | 25.643.711 | 170,59 | 169,22 | 170,52 | 00:00:00 | | 2018-01-02 | 172,26 | 25.048.048 | 172,30 | 169,26 | 170,16 | 00:00:00 | | 2018-01-03 | 172,23 | 28.819.653 | 174,55 | 171,96 | 172,53 | 00:00:00 | | 2018-01-04 | 173,03 | 22.211.345 | 173,47 | 172,08 | 172,54 | 00:00:00 | | 2018-01-05 | 175,00 | 23.016.177 | 175,37 | 173,05 | 173,44 | 00:00:00 | | 2018-01-08 | 174,35 | 20.134.092 | 175,61 | 173,93 | 174,35 | 00:00:00 | | 2018-01-09 | 174,33 | 21.262.614 | 175,06 | 173,41 | 174,55 | 00:00:00 | | 2018-01-10 | 174,29 | 23.589.129 | 174,30 | 173,00 | 173,16 | 00:00:00 | | 2018-01-11 | 175,28 | 17.523.256 | 175,49 | 174,49 | 174,59 | 00:00:00 | | 2018-01-12 | 177,09 | 25.039.531 | 177,36 | 175,65 | 176,18 | 00:00:00 | | 2018-01-16 | 176,19 | 29.159.005 | 179,39 | 176,14 | 177,90 | 00:00:00 | | 2018-01-17 | 179,10 | 32.752.734 | 179,25 | 175,07 | 176,15 | 00:00:00 | | 2018-01-18 | 179,26 | 30.234.512 | 180,10 | 178,25 | 179,37 | 00:00:00 | | 2018-01-19 | 178,46 | 30.827.809 | 179,58 | 177,41 | 178,61 | 00:00:00 | | 2018-01-22 | 177,00 | 26.023.683 | 177,78 | 176,60 | 177,30 | 00:00:00 | | 2018-01-23 | 177,04 | 31.702.531 | 179,44 | 176,82 | 177,30 | 00:00:00 | | 2018-01-24 | 174,22 | 50.562.257 | 177,30 | 173,20 | 177,25 | 00:00:00 | | 2018-01-25 | 171,11 | 39.661.804 | 174,95 | 170,53 | 174,51 | 00:00:00 | | 2018-01-26 | 171,51 | 37.121.805 | 172,00 | 170,06 | 172,00 | 00:00:00 | | 2018-01-29 | 167,96 | 48.434.424 | 170,16 | 167,07 | 170,16 | 00:00:00 | | 2018-01-30 | 166,97 | 45.137.026 | 167,37 | 164,70 | 165,53 | 00:00:00 | | 2018-01-31 | 167,43 | 30.984.099 | 168,44 | 166,50 | 166,87 | 00:00:00 | | 2018-02-01 | 167,78 | 38.099.665 | 168,62 | 166,76 | 167,17 | 00:00:00 | | 2018-02-02 | 160,50 | 85.436.075 | 166,80 | 160,10 | 166,00 | 00:00:00 | | 2018-02-05 | 156,49 | 66.090.446 | 163,88 | 156,00 | 159,10 | 00:00:00 | | 2018-02-06 | 163,03 | 66.625.484 | 163,72 | 154,00 | 154,83 | 00:00:00 | | 2018-02-07 | 159,54 | 50.852.130 | 163,40 | 159,07 | 163,09 | 00:00:00 | | 2018-02-08 | 155,15 | 49.594.129 | 161,00 | 155,03 | 160,29 | 00:00:00 | | 2018-02-09 | 156,41 | 66.723.743 | 157,89 | 150,24 | 157,07 | 00:00:00 | | 2018-02-12 | 162,71 | 60.560.145 | 163,89 | 157,51 | 158,50 | 00:00:00 | | 2018-02-13 | 164,34 | 32.104.756 | 164,75 | 161,65 | 161,95 | 00:00:00 | | 2018-02-14 | 167,37 | 39.669.178 | 167,54 | 162,88 | 163,05 | 00:00:00 | | 2018-02-15 | 172,99 | 50.609.595 | 173,09 | 169,00 | 169,79 | 00:00:00 | | 2018-02-16 | 172,43 | 39.638.793 | 174,82 | 171,77 | 172,36 | 00:00:00 | | 2018-02-20 | 171,85 | 33.531.012 | 174,26 | 171,42 | 172,05 | 00:00:00 | | 2018-02-21 | 171,07 | 35.833.514 | 174,12 | 171,01 | 172,83 | 00:00:00 | | 2018-02-22 | 172,50 | 30.504.116 | 173,95 | 171,71 | 171,80 | 00:00:00 | | 2018-02-23 | 175,50 | 33.329.232 | 175,65 | 173,54 | 173,67 | 00:00:00 | | 2018-02-26 | 178,97 | 36.886.432 | 179,39 | 176,21 | 176,35 | 00:00:00 | | 2018-02-27 | 178,39 | 38.685.165 | 180,48 | 178,16 | 179,10 | 00:00:00 | | 2018-02-28 | 178,12 | 33.604.574 | 180,62 | 178,05 | 179,26 | 00:00:00 | | 2018-03-01 | 175,00 | 48.801.970 | 179,78 | 172,66 | 178,54 | 00:00:00 | | 2018-03-02 | 176,21 | 38.453.950 | 176,30 | 172,45 | 172,80 | 00:00:00 | | 2018-03-05 | 176,82 | 28.401.366 | 177,74 | 174,52 | 175,21 | 00:00:00 | | 2018-03-06 | 176,67 | 23.788.506 | 178,25 | 176,13 | 177,91 | 00:00:00 | | 2018-03-07 | 175,03 | 31.703.462 | 175,85 | 174,27 | 174,94 | 00:00:00 | | 2018-03-08 | 176,94 | 23.163.767 | 177,12 | 175,07 | 175,48 | 00:00:00 | | 2018-03-09 | 179,98 | 31.385.134 | 180,00 | 177,39 | 177,96 | 00:00:00 | | 2018-03-12 | 181,72 | 32.055.405 | 182,39 | 180,21 | 180,29 | 00:00:00 | | 2018-03-13 | 179,97 | 31.168.404 | 183,50 | 179,24 | 182,59 | 00:00:00 | | 2018-03-14 | 178,44 | 29.075.469 | 180,52 | 177,81 | 180,32 | 00:00:00 | | 2018-03-15 | 178,65 | 22.584.565 | 180,24 | 178,07 | 178,50 | 00:00:00 | | 2018-03-16 | 178,02 | 36.836.456 | 179,12 | 177,62 | 178,65 | 00:00:00 | | 2018-03-19 | 175,30 | 32.804.695 | 177,47 | 173,66 | 177,32 | 00:00:00 | | 2018-03-20 | 175,24 | 19.314.039 | 176,80 | 174,94 | 175,24 | 00:00:00 | | 2018-03-21 | 171,27 | 35.247.358 | 175,09 | 171,26 | 175,04 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
