|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-03-21 | 171,27 | 35.247.358 | 175,09 | 171,26 | 175,04 | 00:00:00 | | 2018-03-22 | 168,85 | 41.051.076 | 172,68 | 168,60 | 170,00 | 00:00:00 | | 2018-03-23 | 164,94 | 40.248.954 | 169,92 | 164,94 | 168,39 | 00:00:00 | | 2018-03-26 | 172,77 | 36.272.617 | 173,10 | 166,44 | 168,07 | 00:00:00 | | 2018-03-27 | 168,34 | 38.962.839 | 175,15 | 166,92 | 173,68 | 00:00:00 | | 2018-03-28 | 166,48 | 41.668.545 | 170,02 | 165,19 | 167,25 | 00:00:00 | | 2018-03-29 | 167,78 | 38.398.505 | 171,75 | 166,90 | 167,81 | 00:00:00 | | 2018-04-02 | 166,68 | 37.586.791 | 168,94 | 164,47 | 167,88 | 00:00:00 | | 2018-04-03 | 168,39 | 30.278.046 | 168,75 | 164,88 | 167,64 | 00:00:00 | | 2018-04-04 | 171,61 | 34.605.489 | 172,01 | 164,77 | 164,88 | 00:00:00 | | 2018-04-05 | 172,80 | 26.933.197 | 174,23 | 172,08 | 172,58 | 00:00:00 | | 2018-04-06 | 168,38 | 35.005.290 | 172,48 | 168,20 | 170,97 | 00:00:00 | | 2018-04-09 | 170,05 | 29.017.718 | 173,09 | 169,85 | 169,88 | 00:00:00 | | 2018-04-10 | 173,25 | 28.614.241 | 174,00 | 171,53 | 173,00 | 00:00:00 | | 2018-04-11 | 172,44 | 22.431.640 | 173,92 | 171,70 | 172,23 | 00:00:00 | | 2018-04-12 | 174,14 | 22.889.285 | 175,00 | 173,04 | 173,41 | 00:00:00 | | 2018-04-13 | 174,73 | 25.124.255 | 175,84 | 173,85 | 174,78 | 00:00:00 | | 2018-04-16 | 175,82 | 21.578.420 | 176,19 | 174,83 | 175,03 | 00:00:00 | | 2018-04-17 | 178,24 | 26.605.442 | 178,94 | 176,41 | 176,49 | 00:00:00 | | 2018-04-18 | 177,84 | 20.754.538 | 178,82 | 176,88 | 177,81 | 00:00:00 | | 2018-04-19 | 172,80 | 34.808.800 | 175,39 | 172,66 | 174,95 | 00:00:00 | | 2018-04-20 | 165,72 | 65.491.140 | 171,22 | 165,43 | 170,60 | 00:00:00 | | 2018-04-23 | 165,24 | 36.515.477 | 166,92 | 164,09 | 166,83 | 00:00:00 | | 2018-04-24 | 162,94 | 33.692.017 | 166,33 | 161,22 | 165,67 | 00:00:00 | | 2018-04-25 | 163,65 | 28.382.084 | 165,42 | 162,41 | 162,62 | 00:00:00 | | 2018-04-26 | 164,22 | 27.963.014 | 165,73 | 163,37 | 164,12 | 00:00:00 | | 2018-04-27 | 162,32 | 35.655.839 | 164,33 | 160,63 | 164,00 | 00:00:00 | | 2018-04-30 | 165,26 | 42.427.424 | 167,26 | 161,84 | 162,13 | 00:00:00 | | 2018-05-01 | 169,10 | 53.569.376 | 169,20 | 165,27 | 166,41 | 00:00:00 | | 2018-05-02 | 176,57 | 66.539.371 | 177,75 | 173,80 | 175,23 | 00:00:00 | | 2018-05-03 | 176,89 | 34.068.180 | 177,50 | 174,44 | 175,88 | 00:00:00 | | 2018-05-04 | 183,83 | 56.201.317 | 184,25 | 178,17 | 178,25 | 00:00:00 | | 2018-05-07 | 185,16 | 42.451.423 | 187,67 | 184,75 | 185,18 | 00:00:00 | | 2018-05-08 | 186,05 | 28.402.777 | 186,22 | 183,67 | 184,99 | 00:00:00 | | 2018-05-09 | 187,36 | 23.211.241 | 187,40 | 185,22 | 186,55 | 00:00:00 | | 2018-05-10 | 190,04 | 27.989.289 | 190,37 | 187,65 | 187,74 | 00:00:00 | | 2018-05-11 | 188,59 | 26.212.221 | 190,06 | 187,45 | 189,49 | 00:00:00 | | 2018-05-14 | 188,15 | 20.778.772 | 189,53 | 187,86 | 189,01 | 00:00:00 | | 2018-05-15 | 186,44 | 23.695.159 | 187,07 | 185,10 | 186,78 | 00:00:00 | | 2018-05-16 | 188,18 | 19.183.064 | 188,46 | 186,00 | 186,07 | 00:00:00 | | 2018-05-17 | 186,99 | 17.294.029 | 188,91 | 186,36 | 188,00 | 00:00:00 | | 2018-05-18 | 186,31 | 18.297.728 | 187,81 | 186,13 | 187,19 | 00:00:00 | | 2018-05-21 | 187,63 | 18.400.787 | 189,27 | 186,91 | 188,00 | 00:00:00 | | 2018-05-22 | 187,16 | 15.240.704 | 188,88 | 186,78 | 188,38 | 00:00:00 | | 2018-05-23 | 188,36 | 20.058.415 | 188,50 | 185,76 | 186,35 | 00:00:00 | | 2018-05-24 | 188,15 | 23.233.975 | 188,84 | 186,21 | 188,77 | 00:00:00 | | 2018-05-25 | 188,58 | 17.460.963 | 189,65 | 187,65 | 188,23 | 00:00:00 | | 2018-05-29 | 187,90 | 22.514.075 | 188,75 | 186,87 | 187,60 | 00:00:00 | | 2018-05-30 | 187,50 | 18.496.789 | 188,00 | 186,78 | 187,72 | 00:00:00 | | 2018-05-31 | 186,87 | 27.415.917 | 188,23 | 186,14 | 187,22 | 00:00:00 | | 2018-06-01 | 190,24 | 23.318.385 | 190,26 | 187,75 | 187,99 | 00:00:00 | | 2018-06-04 | 191,83 | 26.266.174 | 193,42 | 191,35 | 191,64 | 00:00:00 | | 2018-06-05 | 193,31 | 21.565.963 | 193,94 | 192,36 | 193,07 | 00:00:00 | | 2018-06-06 | 193,43 | 12.857.228 | 193,93 | 191,92 | 193,63 | 00:00:00 | | 2018-06-07 | 193,46 | 21.347.180 | 194,20 | 192,34 | 194,14 | 00:00:00 | | 2018-06-08 | 191,70 | 26.656.799 | 192,00 | 189,77 | 191,17 | 00:00:00 | | 2018-06-11 | 191,23 | 18.069.647 | 191,97 | 190,21 | 191,35 | 00:00:00 | | 2018-06-12 | 191,94 | 10.259.477 | 192,61 | 191,15 | 191,39 | 00:00:00 | | 2018-06-13 | 191,66 | 8.697.485 | 192,88 | 191,20 | 192,42 | 00:00:00 | | 2018-06-14 | 191,03 | 12.526.227 | 191,57 | 190,22 | 191,55 | 00:00:00 | | 2018-06-15 | 188,87 | 22.861.857 | 190,16 | 188,26 | 190,03 | 00:00:00 | | 2018-06-18 | 188,74 | 18.484.865 | 189,22 | 187,20 | 187,88 | 00:00:00 | | 2018-06-19 | 185,69 | 33.578.455 | 186,33 | 183,45 | 185,14 | 00:00:00 | | 2018-06-20 | 186,50 | 20.445.986 | 187,20 | 185,73 | 186,35 | 00:00:00 | | 2018-06-21 | 185,45 | 13.726.255 | 188,35 | 185,09 | 187,25 | 00:00:00 | | 2018-06-22 | 184,92 | 27.237.171 | 186,15 | 184,70 | 186,12 | 00:00:00 | | 2018-06-25 | 182,17 | 31.639.731 | 184,92 | 180,73 | 183,40 | 00:00:00 | | 2018-06-26 | 184,93 | 18.140.289 | 186,53 | 182,54 | 182,99 | 00:00:00 | | 2018-06-27 | 185,15 | 14.889.657 | 187,28 | 184,36 | 185,23 | 00:00:00 | | 2018-06-28 | 185,50 | 17.350.363 | 186,21 | 183,80 | 184,10 | 00:00:00 | | 2018-06-29 | 185,11 | 20.678.654 | 187,19 | 182,91 | 186,29 | 00:00:00 | | 2018-07-02 | 187,18 | 17.731.343 | 187,30 | 183,42 | 183,82 | 00:00:00 | | 2018-07-03 | 183,92 | 13.954.806 | 187,95 | 183,54 | 187,79 | 00:00:00 | | 2018-07-05 | 186,02 | 8.664.494 | 186,41 | 184,28 | 185,26 | 00:00:00 | | 2018-07-06 | 187,97 | 17.485.245 | 188,43 | 185,20 | 185,42 | 00:00:00 | | 2018-07-09 | 189,43 | 459.567 | 189,58 | 189,30 | 189,44 | 00:00:00 | | 2018-07-10 | 190,35 | 15.939.149 | 191,28 | 190,18 | 190,71 | 00:00:00 | | 2018-07-11 | 187,88 | 18.831.470 | 189,78 | 187,61 | 188,50 | 00:00:00 | | 2018-07-12 | 191,03 | 18.041.131 | 191,41 | 189,31 | 189,53 | 00:00:00 | | 2018-07-13 | 191,33 | 12.519.792 | 191,84 | 190,90 | 191,08 | 00:00:00 | | 2018-07-16 | 190,91 | 15.008.866 | 192,65 | 190,42 | 191,52 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
