|
 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 | | 2018-07-16 | 190,91 | 15.008.866 | 192,65 | 190,42 | 191,52 | 00:00:00 | | 2018-07-17 | 191,26 | 9.752.337 | 191,51 | 189,20 | 189,75 | 00:00:00 | | 2018-07-18 | 190,40 | 16.393.381 | 191,80 | 189,93 | 191,78 | 00:00:00 | | 2018-07-19 | 191,88 | 20.076.064 | 192,55 | 189,69 | 189,69 | 00:00:00 | | 2018-07-20 | 191,44 | 20.706.042 | 192,43 | 190,17 | 191,78 | 00:00:00 | | 2018-07-23 | 191,61 | 15.989.365 | 191,96 | 189,56 | 190,68 | 00:00:00 | | 2018-07-24 | 193,00 | 18.697.898 | 193,66 | 192,05 | 192,45 | 00:00:00 | | 2018-07-25 | 194,82 | 16.826.483 | 194,85 | 192,43 | 193,06 | 00:00:00 | | 2018-07-26 | 194,21 | 19.075.964 | 195,96 | 193,61 | 194,61 | 00:00:00 | | 2018-07-27 | 190,98 | 24.023.972 | 195,19 | 190,10 | 194,99 | 00:00:00 | | 2018-07-30 | 189,91 | 21.029.535 | 192,20 | 189,07 | 191,90 | 00:00:00 | | 2018-07-31 | 190,29 | 39.373.038 | 192,14 | 189,34 | 190,30 | 00:00:00 | | 2018-08-01 | 201,50 | 67.793.504 | 201,76 | 197,31 | 199,13 | 00:00:00 | | 2018-08-02 | 207,39 | 62.404.012 | 208,38 | 200,35 | 200,58 | 00:00:00 | | 2018-08-03 | 207,99 | 33.447.396 | 208,74 | 205,48 | 207,03 | 00:00:00 | | 2018-08-06 | 209,07 | 25.390.683 | 209,25 | 207,07 | 208,00 | 00:00:00 | | 2018-08-07 | 207,03 | 20.163.806 | 209,50 | 206,76 | 209,32 | 00:00:00 | | 2018-08-08 | 206,97 | 15.154.515 | 207,81 | 204,52 | 206,05 | 00:00:00 | | 2018-08-09 | 208,88 | 23.386.550 | 209,78 | 207,20 | 207,28 | 00:00:00 | | 2018-08-10 | 207,65 | 21.167.853 | 209,10 | 206,67 | 207,36 | 00:00:00 | | 2018-08-13 | 209,80 | 18.408.900 | 210,95 | 207,70 | 207,70 | 00:00:00 | | 2018-08-14 | 209,75 | 20.748.010 | 210,56 | 208,26 | 210,16 | 00:00:00 | | 2018-08-15 | 210,24 | 28.807.564 | 210,74 | 208,33 | 209,22 | 00:00:00 | | 2018-08-16 | 213,32 | 27.577.527 | 213,81 | 211,47 | 211,75 | 00:00:00 | | 2018-08-17 | 214,78 | 8.173.058 | 215,20 | 213,16 | 213,44 | 00:00:00 | | 2018-08-20 | 215,46 | 30.287.695 | 219,18 | 215,11 | 218,10 | 00:00:00 | | 2018-08-21 | 215,04 | 26.159.755 | 217,19 | 214,03 | 216,80 | 00:00:00 | | 2018-08-22 | 215,05 | 19.018.131 | 216,36 | 213,84 | 214,10 | 00:00:00 | | 2018-08-23 | 215,49 | 18.883.224 | 217,05 | 214,60 | 214,65 | 00:00:00 | | 2018-08-24 | 216,16 | 18.476.356 | 216,90 | 215,11 | 216,60 | 00:00:00 | | 2018-08-27 | 217,94 | 20.525.117 | 218,74 | 216,33 | 217,15 | 00:00:00 | | 2018-08-28 | 219,70 | 22.776.766 | 220,54 | 218,92 | 219,01 | 00:00:00 | | 2018-08-29 | 222,98 | 27.254.804 | 223,49 | 219,41 | 220,15 | 00:00:00 | | 2018-08-30 | 225,03 | 48.793.824 | 228,26 | 222,40 | 223,25 | 00:00:00 | | 2018-08-31 | 227,63 | 43.340.134 | 228,87 | 226,00 | 226,51 | 00:00:00 | | 2018-09-04 | 227,75 | 16.839.511 | 229,18 | 226,63 | 228,41 | 00:00:00 | | 2018-09-05 | 226,87 | 33.332.960 | 229,67 | 225,10 | 228,99 | 00:00:00 | | 2018-09-06 | 223,10 | 34.289.976 | 227,35 | 221,30 | 226,23 | 00:00:00 | | 2018-09-07 | 221,30 | 37.619.810 | 225,37 | 220,71 | 221,85 | 00:00:00 | | 2018-09-10 | 218,33 | 39.516.453 | 221,85 | 216,47 | 220,95 | 00:00:00 | | 2018-09-11 | 223,85 | 35.749.049 | 224,30 | 216,56 | 218,01 | 00:00:00 | | 2018-09-12 | 221,07 | 49.278.740 | 225,00 | 219,84 | 224,94 | 00:00:00 | | 2018-09-13 | 226,41 | 41.706.377 | 228,35 | 222,57 | 223,52 | 00:00:00 | | 2018-09-14 | 223,84 | 31.999.289 | 226,84 | 222,52 | 225,75 | 00:00:00 | | 2018-09-17 | 217,88 | 37.195.133 | 222,95 | 217,27 | 222,15 | 00:00:00 | | 2018-09-18 | 218,24 | 31.571.712 | 221,85 | 217,12 | 217,79 | 00:00:00 | | 2018-09-19 | 218,37 | 27.123.833 | 219,62 | 215,30 | 218,50 | 00:00:00 | | 2018-09-20 | 220,03 | 26.608.794 | 222,28 | 219,15 | 220,24 | 00:00:00 | | 2018-09-21 | 217,66 | 96.246.748 | 221,36 | 217,29 | 220,78 | 00:00:00 | | 2018-09-24 | 220,79 | 27.693.358 | 221,26 | 216,63 | 216,82 | 00:00:00 | | 2018-09-25 | 222,19 | 24.554.379 | 222,82 | 219,70 | 219,75 | 00:00:00 | | 2018-09-26 | 220,42 | 23.984.706 | 223,75 | 219,76 | 221,00 | 00:00:00 | | 2018-09-27 | 224,95 | 30.181.227 | 226,44 | 223,54 | 223,82 | 00:00:00 | | 2018-09-28 | 225,74 | 22.929.364 | 225,84 | 224,02 | 224,79 | 00:00:00 | | 2018-10-01 | 227,26 | 23.170.793 | 229,42 | 226,35 | 227,95 | 00:00:00 | | 2018-10-02 | 228,79 | 8.321.049 | 229,43 | 226,63 | 227,25 | 00:00:00 | | 2018-10-03 | 232,07 | 28.654.799 | 233,47 | 229,78 | 230,05 | 00:00:00 | | 2018-10-04 | 227,99 | 32.042.000 | 232,35 | 226,73 | 230,78 | 00:00:00 | | 2018-10-05 | 224,29 | 33.580.463 | 228,41 | 220,58 | 227,96 | 00:00:00 | | 2018-10-08 | 223,77 | 29.663.923 | 224,80 | 220,20 | 222,21 | 00:00:00 | | 2018-10-09 | 226,87 | 26.891.029 | 227,27 | 222,25 | 223,64 | 00:00:00 | | 2018-10-10 | 216,36 | 41.990.554 | 226,35 | 216,05 | 225,46 | 00:00:00 | | 2018-10-11 | 214,45 | 53.124.392 | 219,50 | 212,32 | 214,52 | 00:00:00 | | 2018-10-12 | 222,11 | 40.337.851 | 222,88 | 216,84 | 220,42 | 00:00:00 | | 2018-10-15 | 217,36 | 30.791.007 | 221,83 | 217,27 | 221,16 | 00:00:00 | | 2018-10-16 | 222,15 | 29.183.963 | 222,99 | 216,76 | 218,93 | 00:00:00 | | 2018-10-17 | 221,19 | 22.692.220 | 222,64 | 219,34 | 222,30 | 00:00:00 | | 2018-10-18 | 216,02 | 32.581.315 | 219,74 | 213,00 | 217,86 | 00:00:00 | | 2018-10-19 | 219,31 | 33.078.726 | 221,26 | 217,43 | 218,06 | 00:00:00 | | 2018-10-22 | 220,65 | 28.792.082 | 223,36 | 218,94 | 219,79 | 00:00:00 | | 2018-10-23 | 222,73 | 38.767.846 | 223,25 | 214,70 | 215,83 | 00:00:00 | | 2018-10-24 | 215,09 | 39.982.893 | 224,23 | 214,54 | 222,60 | 00:00:00 | | 2018-10-25 | 219,80 | 29.855.768 | 221,38 | 216,75 | 217,71 | 00:00:00 | | 2018-10-26 | 216,30 | 47.258.375 | 220,19 | 212,67 | 215,90 | 00:00:00 | | 2018-10-29 | 212,24 | 45.642.497 | 219,69 | 206,09 | 219,19 | 00:00:00 | | 2018-10-30 | 213,30 | 36.659.990 | 215,18 | 209,27 | 211,15 | 00:00:00 | | 2018-10-31 | 218,86 | 38.358.933 | 220,45 | 216,62 | 216,88 | 00:00:00 | | 2018-11-01 | 222,22 | 58.323.180 | 222,36 | 216,81 | 219,05 | 00:00:00 | | 2018-11-02 | 207,48 | 91.328.654 | 213,65 | 205,43 | 209,55 | 00:00:00 | | 2018-11-05 | 201,59 | 66.163.669 | 204,39 | 198,17 | 204,30 | 00:00:00 | | 2018-11-06 | 203,77 | 31.882.881 | 204,72 | 201,69 | 201,92 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
