|
 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 2023-12-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 21,05 | 6.470.200 | 21,28 | 20,60 | 21,06 | 00:00:00 | | 2001-12-04 | 22,40 | 13.586.400 | 22,56 | 20,72 | 21,05 | 00:00:00 | | 2001-12-05 | 23,76 | 20.306.400 | 24,03 | 22,17 | 22,36 | 00:00:00 | | 2001-12-06 | 22,78 | 12.104.800 | 23,50 | 22,14 | 23,48 | 00:00:00 | | 2001-12-07 | 22,54 | 7.268.400 | 22,71 | 22,00 | 22,46 | 00:00:00 | | 2001-12-10 | 22,54 | 6.071.800 | 22,99 | 22,23 | 22,29 | 00:00:00 | | 2001-12-11 | 21,78 | 7.338.400 | 22,85 | 21,65 | 22,67 | 00:00:00 | | 2001-12-12 | 21,49 | 6.873.600 | 21,92 | 21,25 | 21,87 | 00:00:00 | | 2001-12-13 | 21,00 | 7.065.800 | 21,55 | 20,50 | 21,49 | 00:00:00 | | 2001-12-14 | 20,39 | 6.781.600 | 20,83 | 20,09 | 20,73 | 00:00:00 | | 2001-12-17 | 20,62 | 6.204.000 | 21,00 | 20,19 | 20,40 | 00:00:00 | | 2001-12-18 | 21,01 | 8.401.400 | 21,33 | 20,22 | 20,89 | 00:00:00 | | 2001-12-19 | 21,62 | 10.355.600 | 21,68 | 20,47 | 20,58 | 00:00:00 | | 2001-12-20 | 20,67 | 7.888.000 | 21,47 | 20,62 | 21,40 | 00:00:00 | | 2001-12-21 | 21,00 | 9.154.800 | 21,54 | 20,80 | 21,01 | 00:00:00 | | 2001-12-24 | 21,36 | 1.808.200 | 21,45 | 20,90 | 20,90 | 00:00:00 | | 2001-12-26 | 21,49 | 5.228.600 | 22,30 | 21,14 | 21,35 | 00:00:00 | | 2001-12-27 | 22,07 | 6.839.600 | 22,25 | 21,58 | 21,58 | 00:00:00 | | 2001-12-28 | 22,43 | 10.683.000 | 23,00 | 21,96 | 21,97 | 00:00:00 | | 2001-12-31 | 21,90 | 4.920.800 | 22,66 | 21,83 | 22,51 | 00:00:00 | | 2002-01-02 | 23,30 | 18.910.600 | 23,30 | 21,96 | 22,05 | 00:00:00 | | 2002-01-03 | 23,58 | 21.857.400 | 23,75 | 22,77 | 23,00 | 00:00:00 | | 2002-01-04 | 23,69 | 14.642.000 | 23,95 | 22,99 | 23,34 | 00:00:00 | | 2002-01-07 | 22,90 | 15.878.000 | 24,00 | 22,75 | 23,72 | 00:00:00 | | 2002-01-08 | 22,61 | 16.072.800 | 23,05 | 22,46 | 22,75 | 00:00:00 | | 2002-01-09 | 21,65 | 11.708.400 | 22,93 | 21,28 | 22,80 | 00:00:00 | | 2002-01-10 | 21,23 | 16.169.200 | 21,46 | 20,25 | 21,22 | 00:00:00 | | 2002-01-11 | 21,05 | 12.457.200 | 21,84 | 20,60 | 21,39 | 00:00:00 | | 2002-01-14 | 21,15 | 14.857.000 | 21,40 | 20,90 | 21,01 | 00:00:00 | | 2002-01-15 | 21,70 | 10.368.600 | 21,76 | 21,21 | 21,32 | 00:00:00 | | 2002-01-16 | 20,78 | 20.246.200 | 21,41 | 20,50 | 21,41 | 00:00:00 | | 2002-01-17 | 22,48 | 23.592.000 | 22,74 | 21,87 | 21,96 | 00:00:00 | | 2002-01-18 | 22,17 | 12.100.400 | 22,60 | 21,96 | 22,00 | 00:00:00 | | 2002-01-22 | 21,82 | 11.689.800 | 22,37 | 21,82 | 22,27 | 00:00:00 | | 2002-01-23 | 23,02 | 15.831.400 | 23,04 | 21,59 | 21,80 | 00:00:00 | | 2002-01-24 | 23,21 | 12.285.800 | 23,51 | 22,90 | 22,91 | 00:00:00 | | 2002-01-25 | 23,25 | 6.639.800 | 23,42 | 22,66 | 22,89 | 00:00:00 | | 2002-01-28 | 23,27 | 6.658.800 | 23,55 | 22,72 | 23,40 | 00:00:00 | | 2002-01-29 | 23,07 | 8.583.000 | 23,54 | 22,85 | 23,22 | 00:00:00 | | 2002-01-30 | 24,09 | 16.842.000 | 24,14 | 22,94 | 23,07 | 00:00:00 | | 2002-01-31 | 24,72 | 16.730.200 | 24,73 | 24,11 | 24,16 | 00:00:00 | | 2002-02-01 | 24,41 | 14.225.200 | 24,96 | 24,34 | 24,34 | 00:00:00 | | 2002-02-04 | 25,35 | 18.656.200 | 25,52 | 24,20 | 24,32 | 00:00:00 | | 2002-02-05 | 25,45 | 16.317.400 | 25,98 | 25,08 | 25,09 | 00:00:00 | | 2002-02-06 | 24,67 | 21.342.000 | 25,98 | 24,15 | 25,60 | 00:00:00 | | 2002-02-07 | 24,30 | 12.422.600 | 25,29 | 24,08 | 24,65 | 00:00:00 | | 2002-02-08 | 24,03 | 12.690.400 | 24,64 | 23,37 | 24,40 | 00:00:00 | | 2002-02-11 | 24,98 | 14.235.800 | 25,00 | 23,74 | 23,93 | 00:00:00 | | 2002-02-12 | 24,71 | 8.010.000 | 25,04 | 24,45 | 24,66 | 00:00:00 | | 2002-02-13 | 25,01 | 11.174.000 | 25,24 | 24,65 | 24,73 | 00:00:00 | | 2002-02-14 | 24,60 | 9.291.800 | 25,23 | 24,38 | 25,05 | 00:00:00 | | 2002-02-15 | 23,90 | 9.292.400 | 24,98 | 23,85 | 24,53 | 00:00:00 | | 2002-02-19 | 22,62 | 13.937.800 | 23,87 | 22,48 | 23,76 | 00:00:00 | | 2002-02-20 | 23,13 | 10.194.400 | 23,20 | 22,35 | 22,77 | 00:00:00 | | 2002-02-21 | 21,50 | 15.955.400 | 23,00 | 21,45 | 22,92 | 00:00:00 | | 2002-02-22 | 22,74 | 14.517.000 | 22,95 | 21,50 | 21,66 | 00:00:00 | | 2002-02-25 | 23,81 | 15.244.600 | 24,72 | 22,36 | 22,85 | 00:00:00 | | 2002-02-26 | 23,67 | 9.290.400 | 24,37 | 23,25 | 23,91 | 00:00:00 | | 2002-02-27 | 21,96 | 36.791.400 | 24,25 | 20,94 | 23,94 | 00:00:00 | | 2002-02-28 | 21,70 | 16.319.200 | 22,59 | 21,35 | 22,15 | 00:00:00 | | 2002-03-01 | 23,45 | 12.464.000 | 23,50 | 21,82 | 21,93 | 00:00:00 | | 2002-03-04 | 24,29 | 12.437.800 | 24,58 | 22,76 | 23,26 | 00:00:00 | | 2002-03-05 | 23,53 | 9.810.800 | 24,43 | 23,40 | 24,15 | 00:00:00 | | 2002-03-06 | 24,07 | 8.078.800 | 24,34 | 22,93 | 23,48 | 00:00:00 | | 2002-03-07 | 24,38 | 9.223.200 | 24,53 | 23,61 | 24,06 | 00:00:00 | | 2002-03-08 | 24,66 | 9.634.800 | 25,09 | 24,30 | 24,74 | 00:00:00 | | 2002-03-11 | 25,06 | 9.385.200 | 25,14 | 24,10 | 24,60 | 00:00:00 | | 2002-03-12 | 24,72 | 9.073.400 | 24,74 | 24,10 | 24,51 | 00:00:00 | | 2002-03-13 | 24,49 | 7.170.200 | 24,85 | 24,15 | 24,37 | 00:00:00 | | 2002-03-14 | 24,43 | 7.760.600 | 24,60 | 23,87 | 24,30 | 00:00:00 | | 2002-03-15 | 24,95 | 8.603.600 | 24,96 | 24,25 | 24,46 | 00:00:00 | | 2002-03-18 | 24,74 | 10.877.000 | 25,05 | 24,32 | 24,95 | 00:00:00 | | 2002-03-19 | 24,85 | 8.655.200 | 25,30 | 24,30 | 24,69 | 00:00:00 | | 2002-03-20 | 24,92 | 10.511.400 | 25,14 | 24,50 | 24,66 | 00:00:00 | | 2002-03-21 | 24,27 | 22.012.600 | 24,30 | 23,26 | 23,86 | 00:00:00 | | 2002-03-22 | 24,09 | 7.221.200 | 24,56 | 23,87 | 24,22 | 00:00:00 | | 2002-03-25 | 23,35 | 9.386.800 | 24,09 | 23,24 | 24,07 | 00:00:00 | | 2002-03-26 | 23,46 | 9.208.600 | 23,64 | 23,00 | 23,20 | 00:00:00 | | 2002-03-27 | 23,47 | 4.560.800 | 23,72 | 23,26 | 23,35 | 00:00:00 | | 2002-03-28 | 23,67 | 3.873.400 | 23,88 | 23,46 | 23,70 | 00:00:00 | | 2002-04-01 | 24,46 | 7.108.800 | 24,70 | 23,28 | 23,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
