|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 19,50 | 6.644.800 | 19,90 | 19,00 | 19,89 | 00:00:00 | | 2001-08-06 | 19,13 | 3.559.000 | 19,66 | 19,00 | 19,04 | 00:00:00 | | 2001-08-07 | 19,25 | 6.019.600 | 19,67 | 18,98 | 19,33 | 00:00:00 | | 2001-08-08 | 18,90 | 9.863.200 | 19,70 | 18,54 | 19,26 | 00:00:00 | | 2001-08-09 | 19,05 | 7.166.600 | 19,15 | 18,72 | 18,96 | 00:00:00 | | 2001-08-10 | 19,02 | 6.677.200 | 19,32 | 18,59 | 19,04 | 00:00:00 | | 2001-08-13 | 19,09 | 5.285.600 | 19,33 | 18,76 | 19,10 | 00:00:00 | | 2001-08-14 | 18,73 | 8.176.800 | 19,36 | 18,67 | 19,20 | 00:00:00 | | 2001-08-15 | 18,44 | 10.331.400 | 18,94 | 18,20 | 18,76 | 00:00:00 | | 2001-08-16 | 18,65 | 10.289.000 | 18,75 | 17,97 | 18,27 | 00:00:00 | | 2001-08-17 | 18,07 | 7.443.800 | 18,45 | 17,99 | 18,00 | 00:00:00 | | 2001-08-20 | 18,12 | 9.010.800 | 18,23 | 17,81 | 18,14 | 00:00:00 | | 2001-08-21 | 17,92 | 6.632.200 | 18,14 | 17,70 | 18,14 | 00:00:00 | | 2001-08-22 | 18,21 | 6.213.400 | 18,25 | 17,61 | 17,94 | 00:00:00 | | 2001-08-23 | 17,81 | 7.752.800 | 18,34 | 17,58 | 18,20 | 00:00:00 | | 2001-08-24 | 18,57 | 10.369.000 | 18,62 | 17,65 | 18,00 | 00:00:00 | | 2001-08-27 | 18,92 | 6.273.000 | 19,30 | 18,16 | 18,60 | 00:00:00 | | 2001-08-28 | 18,40 | 6.133.400 | 19,14 | 18,40 | 18,90 | 00:00:00 | | 2001-08-29 | 17,83 | 8.570.400 | 18,83 | 17,83 | 18,44 | 00:00:00 | | 2001-08-30 | 17,83 | 13.167.600 | 18,18 | 17,28 | 17,74 | 00:00:00 | | 2001-08-31 | 18,55 | 7.746.600 | 18,60 | 17,65 | 17,73 | 00:00:00 | | 2001-09-04 | 18,25 | 12.436.200 | 19,08 | 18,18 | 18,50 | 00:00:00 | | 2001-09-05 | 18,55 | 12.859.200 | 18,95 | 18,12 | 18,24 | 00:00:00 | | 2001-09-06 | 17,72 | 10.084.600 | 18,93 | 17,65 | 18,40 | 00:00:00 | | 2001-09-07 | 17,28 | 8.636.800 | 18,10 | 17,20 | 17,50 | 00:00:00 | | 2001-09-10 | 17,37 | 11.030.200 | 17,50 | 16,92 | 17,00 | 00:00:00 | | 2001-09-17 | 16,99 | 16.357.400 | 17,07 | 15,73 | 16,00 | 00:00:00 | | 2001-09-18 | 16,28 | 11.682.200 | 17,72 | 16,17 | 16,90 | 00:00:00 | | 2001-09-19 | 17,02 | 13.332.800 | 17,10 | 15,60 | 16,50 | 00:00:00 | | 2001-09-20 | 15,68 | 14.684.800 | 16,95 | 15,50 | 16,29 | 00:00:00 | | 2001-09-21 | 15,73 | 20.375.600 | 16,25 | 14,68 | 14,80 | 00:00:00 | | 2001-09-24 | 16,45 | 10.519.200 | 16,84 | 15,95 | 16,11 | 00:00:00 | | 2001-09-25 | 15,54 | 13.371.600 | 16,22 | 15,35 | 16,14 | 00:00:00 | | 2001-09-26 | 15,15 | 17.635.600 | 15,89 | 14,93 | 15,81 | 00:00:00 | | 2001-09-27 | 15,51 | 11.508.600 | 15,75 | 15,20 | 15,25 | 00:00:00 | | 2001-09-28 | 15,51 | 13.039.600 | 15,91 | 15,39 | 15,71 | 00:00:00 | | 2001-10-01 | 15,54 | 7.436.000 | 15,99 | 15,23 | 15,49 | 00:00:00 | | 2001-10-02 | 15,05 | 8.424.400 | 15,83 | 14,88 | 15,43 | 00:00:00 | | 2001-10-03 | 14,98 | 24.394.400 | 15,36 | 14,83 | 14,95 | 00:00:00 | | 2001-10-04 | 15,88 | 14.325.800 | 16,25 | 14,99 | 15,35 | 00:00:00 | | 2001-10-05 | 16,14 | 12.238.800 | 16,15 | 14,99 | 15,40 | 00:00:00 | | 2001-10-08 | 16,20 | 7.428.000 | 16,35 | 15,50 | 15,57 | 00:00:00 | | 2001-10-09 | 16,00 | 6.215.200 | 16,20 | 15,63 | 16,05 | 00:00:00 | | 2001-10-10 | 16,82 | 10.991.400 | 16,85 | 15,95 | 16,10 | 00:00:00 | | 2001-10-11 | 17,74 | 11.934.400 | 17,74 | 16,85 | 16,92 | 00:00:00 | | 2001-10-12 | 18,01 | 10.279.000 | 18,08 | 16,86 | 17,31 | 00:00:00 | | 2001-10-15 | 17,99 | 11.384.000 | 18,38 | 17,95 | 17,95 | 00:00:00 | | 2001-10-16 | 18,01 | 7.248.200 | 18,20 | 17,77 | 18,09 | 00:00:00 | | 2001-10-17 | 16,99 | 10.197.800 | 18,41 | 16,96 | 18,34 | 00:00:00 | | 2001-10-18 | 18,00 | 21.877.600 | 18,23 | 17,29 | 17,29 | 00:00:00 | | 2001-10-19 | 18,30 | 5.956.800 | 18,40 | 17,88 | 17,94 | 00:00:00 | | 2001-10-22 | 19,02 | 13.997.800 | 19,07 | 18,09 | 18,21 | 00:00:00 | | 2001-10-23 | 18,14 | 24.463.600 | 19,42 | 17,87 | 19,12 | 00:00:00 | | 2001-10-24 | 18,95 | 13.372.400 | 19,09 | 17,75 | 18,06 | 00:00:00 | | 2001-10-25 | 19,19 | 9.105.400 | 19,25 | 18,16 | 18,44 | 00:00:00 | | 2001-10-26 | 18,67 | 9.963.000 | 19,25 | 18,62 | 18,86 | 00:00:00 | | 2001-10-29 | 17,63 | 8.542.200 | 18,67 | 17,60 | 18,57 | 00:00:00 | | 2001-10-30 | 17,60 | 9.884.400 | 18,00 | 17,06 | 17,38 | 00:00:00 | | 2001-10-31 | 17,56 | 9.776.800 | 18,40 | 17,44 | 17,73 | 00:00:00 | | 2001-11-01 | 18,59 | 11.178.400 | 18,78 | 17,25 | 17,65 | 00:00:00 | | 2001-11-02 | 18,57 | 7.043.000 | 18,86 | 18,16 | 18,52 | 00:00:00 | | 2001-11-05 | 19,07 | 8.421.200 | 19,25 | 18,61 | 18,84 | 00:00:00 | | 2001-11-06 | 19,57 | 11.286.400 | 19,62 | 18,53 | 18,96 | 00:00:00 | | 2001-11-07 | 19,59 | 13.678.200 | 20,13 | 19,33 | 19,46 | 00:00:00 | | 2001-11-08 | 18,71 | 12.219.400 | 19,89 | 18,57 | 19,63 | 00:00:00 | | 2001-11-09 | 18,71 | 4.796.200 | 19,25 | 18,55 | 18,60 | 00:00:00 | | 2001-11-12 | 18,75 | 7.196.400 | 19,17 | 17,96 | 18,66 | 00:00:00 | | 2001-11-13 | 19,37 | 8.024.000 | 19,39 | 18,71 | 19,08 | 00:00:00 | | 2001-11-14 | 19,61 | 7.898.200 | 19,90 | 19,15 | 19,59 | 00:00:00 | | 2001-11-15 | 19,45 | 7.608.200 | 19,90 | 19,23 | 19,45 | 00:00:00 | | 2001-11-16 | 18,97 | 8.238.000 | 19,29 | 18,40 | 19,27 | 00:00:00 | | 2001-11-19 | 20,00 | 11.878.200 | 20,05 | 18,96 | 19,00 | 00:00:00 | | 2001-11-20 | 19,53 | 9.878.000 | 20,20 | 19,50 | 19,82 | 00:00:00 | | 2001-11-21 | 19,68 | 7.199.400 | 19,80 | 19,26 | 19,61 | 00:00:00 | | 2001-11-23 | 19,84 | 2.143.000 | 19,95 | 19,57 | 19,71 | 00:00:00 | | 2001-11-26 | 21,37 | 16.453.200 | 21,55 | 19,88 | 19,94 | 00:00:00 | | 2001-11-27 | 21,00 | 9.591.200 | 21,52 | 20,50 | 21,20 | 00:00:00 | | 2001-11-28 | 20,53 | 8.950.400 | 21,21 | 20,41 | 20,85 | 00:00:00 | | 2001-11-29 | 20,42 | 7.241.600 | 20,70 | 20,19 | 20,60 | 00:00:00 | | 2001-11-30 | 21,30 | 10.854.000 | 21,44 | 20,25 | 20,47 | 00:00:00 | | 2001-12-03 | 21,05 | 6.470.200 | 21,28 | 20,60 | 21,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
