|
 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 2023-06-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 24,46 | 7.108.800 | 24,70 | 23,28 | 23,38 | 00:00:00 | | 2002-04-02 | 24,07 | 7.278.400 | 24,30 | 23,87 | 24,00 | 00:00:00 | | 2002-04-03 | 23,75 | 7.661.800 | 24,49 | 23,60 | 24,05 | 00:00:00 | | 2002-04-04 | 24,90 | 12.089.200 | 25,05 | 23,67 | 23,67 | 00:00:00 | | 2002-04-05 | 24,74 | 9.941.000 | 25,19 | 24,10 | 24,95 | 00:00:00 | | 2002-04-08 | 24,56 | 9.339.800 | 24,68 | 23,78 | 24,16 | 00:00:00 | | 2002-04-09 | 24,10 | 6.840.400 | 25,00 | 24,01 | 24,59 | 00:00:00 | | 2002-04-10 | 24,66 | 8.035.000 | 24,95 | 24,01 | 24,21 | 00:00:00 | | 2002-04-11 | 24,86 | 14.544.800 | 25,20 | 24,75 | 25,03 | 00:00:00 | | 2002-04-12 | 25,06 | 11.437.200 | 25,17 | 24,57 | 25,01 | 00:00:00 | | 2002-04-15 | 25,00 | 10.691.800 | 25,15 | 24,80 | 25,06 | 00:00:00 | | 2002-04-16 | 25,74 | 21.949.200 | 25,99 | 25,12 | 25,15 | 00:00:00 | | 2002-04-17 | 26,11 | 14.151.800 | 26,17 | 25,38 | 25,93 | 00:00:00 | | 2002-04-18 | 25,41 | 14.346.800 | 25,52 | 24,88 | 25,50 | 00:00:00 | | 2002-04-19 | 24,98 | 13.407.400 | 25,49 | 24,93 | 25,49 | 00:00:00 | | 2002-04-22 | 24,53 | 9.622.400 | 24,93 | 24,23 | 24,84 | 00:00:00 | | 2002-04-23 | 24,25 | 8.338.200 | 24,78 | 24,09 | 24,54 | 00:00:00 | | 2002-04-24 | 23,77 | 5.016.000 | 24,50 | 23,68 | 24,30 | 00:00:00 | | 2002-04-25 | 24,12 | 6.935.800 | 24,34 | 23,55 | 23,56 | 00:00:00 | | 2002-04-26 | 23,01 | 10.892.200 | 24,37 | 23,00 | 24,28 | 00:00:00 | | 2002-04-29 | 23,96 | 9.724.600 | 24,06 | 23,09 | 23,16 | 00:00:00 | | 2002-04-30 | 24,27 | 10.034.400 | 24,38 | 23,75 | 23,89 | 00:00:00 | | 2002-05-01 | 23,98 | 7.668.000 | 24,29 | 23,36 | 24,29 | 00:00:00 | | 2002-05-02 | 23,69 | 8.548.000 | 24,34 | 23,60 | 23,81 | 00:00:00 | | 2002-05-03 | 23,51 | 8.242.200 | 24,02 | 23,43 | 23,57 | 00:00:00 | | 2002-05-06 | 22,65 | 8.916.600 | 23,50 | 22,46 | 23,35 | 00:00:00 | | 2002-05-07 | 22,47 | 8.669.600 | 22,95 | 22,14 | 22,94 | 00:00:00 | | 2002-05-08 | 24,37 | 15.595.800 | 24,52 | 23,04 | 23,20 | 00:00:00 | | 2002-05-09 | 24,19 | 8.022.000 | 24,35 | 23,80 | 24,25 | 00:00:00 | | 2002-05-10 | 23,32 | 8.407.000 | 24,29 | 22,98 | 24,29 | 00:00:00 | | 2002-05-13 | 23,94 | 9.486.000 | 24,09 | 22,94 | 23,52 | 00:00:00 | | 2002-05-14 | 25,61 | 18.803.800 | 25,68 | 24,22 | 24,45 | 00:00:00 | | 2002-05-15 | 25,28 | 11.993.800 | 25,98 | 24,84 | 25,37 | 00:00:00 | | 2002-05-16 | 25,21 | 8.109.000 | 25,45 | 24,75 | 25,06 | 00:00:00 | | 2002-05-17 | 25,01 | 8.446.200 | 25,78 | 24,61 | 25,49 | 00:00:00 | | 2002-05-20 | 24,74 | 9.639.800 | 24,93 | 24,53 | 24,57 | 00:00:00 | | 2002-05-21 | 23,46 | 10.035.400 | 25,00 | 23,40 | 24,83 | 00:00:00 | | 2002-05-22 | 24,32 | 10.388.400 | 24,37 | 23,32 | 23,37 | 00:00:00 | | 2002-05-23 | 25,18 | 13.192.800 | 25,24 | 24,07 | 24,45 | 00:00:00 | | 2002-05-24 | 24,15 | 5.934.800 | 24,99 | 23,96 | 24,99 | 00:00:00 | | 2002-05-28 | 23,98 | 5.347.000 | 24,20 | 23,43 | 23,69 | 00:00:00 | | 2002-05-29 | 23,98 | 7.921.200 | 24,44 | 23,45 | 23,92 | 00:00:00 | | 2002-05-30 | 24,20 | 7.013.400 | 24,38 | 23,51 | 23,77 | 00:00:00 | | 2002-05-31 | 23,30 | 13.053.400 | 24,25 | 23,28 | 24,09 | 00:00:00 | | 2002-06-03 | 22,91 | 8.396.800 | 23,45 | 22,58 | 23,39 | 00:00:00 | | 2002-06-04 | 22,78 | 12.422.200 | 23,04 | 22,18 | 22,88 | 00:00:00 | | 2002-06-05 | 22,72 | 9.895.800 | 22,83 | 22,35 | 22,83 | 00:00:00 | | 2002-06-06 | 22,16 | 9.285.600 | 23,23 | 22,04 | 22,96 | 00:00:00 | | 2002-06-07 | 21,40 | 21.870.600 | 21,94 | 20,93 | 21,76 | 00:00:00 | | 2002-06-10 | 21,48 | 9.913.400 | 21,84 | 21,34 | 21,48 | 00:00:00 | | 2002-06-11 | 20,46 | 12.482.000 | 21,70 | 20,41 | 21,64 | 00:00:00 | | 2002-06-12 | 20,09 | 18.882.800 | 20,75 | 19,94 | 20,41 | 00:00:00 | | 2002-06-13 | 19,54 | 12.574.400 | 20,05 | 19,38 | 20,02 | 00:00:00 | | 2002-06-14 | 20,10 | 15.175.000 | 20,36 | 18,11 | 19,24 | 00:00:00 | | 2002-06-17 | 20,54 | 11.593.200 | 20,63 | 19,85 | 20,24 | 00:00:00 | | 2002-06-18 | 20,15 | 12.620.000 | 20,59 | 19,98 | 20,42 | 00:00:00 | | 2002-06-19 | 17,12 | 61.052.400 | 17,60 | 16,88 | 17,37 | 00:00:00 | | 2002-06-20 | 17,11 | 14.165.600 | 17,60 | 16,85 | 17,17 | 00:00:00 | | 2002-06-21 | 16,85 | 15.899.200 | 17,49 | 16,79 | 16,97 | 00:00:00 | | 2002-06-24 | 17,27 | 15.426.200 | 17,73 | 16,70 | 16,77 | 00:00:00 | | 2002-06-25 | 17,14 | 10.757.200 | 17,68 | 16,86 | 17,40 | 00:00:00 | | 2002-06-26 | 16,55 | 19.962.600 | 17,29 | 15,98 | 16,80 | 00:00:00 | | 2002-06-27 | 17,06 | 8.987.800 | 17,27 | 16,42 | 16,79 | 00:00:00 | | 2002-06-28 | 17,72 | 9.637.800 | 17,82 | 17,00 | 17,10 | 00:00:00 | | 2002-07-01 | 17,06 | 7.953.200 | 17,88 | 17,05 | 17,71 | 00:00:00 | | 2002-07-02 | 16,94 | 10.899.600 | 17,16 | 16,83 | 17,03 | 00:00:00 | | 2002-07-03 | 17,55 | 7.108.200 | 17,68 | 16,75 | 16,81 | 00:00:00 | | 2002-07-05 | 18,74 | 5.773.200 | 18,75 | 17,71 | 17,71 | 00:00:00 | | 2002-07-08 | 18,01 | 7.543.000 | 18,61 | 17,68 | 18,52 | 00:00:00 | | 2002-07-09 | 17,53 | 8.098.200 | 18,29 | 17,46 | 18,09 | 00:00:00 | | 2002-07-10 | 17,32 | 7.388.600 | 18,17 | 17,25 | 17,71 | 00:00:00 | | 2002-07-11 | 18,30 | 13.345.600 | 18,35 | 16,97 | 17,26 | 00:00:00 | | 2002-07-12 | 17,51 | 15.839.000 | 18,79 | 17,26 | 18,55 | 00:00:00 | | 2002-07-15 | 18,23 | 10.571.200 | 18,60 | 16,81 | 17,43 | 00:00:00 | | 2002-07-16 | 17,86 | 15.956.000 | 18,57 | 17,61 | 18,15 | 00:00:00 | | 2002-07-17 | 15,63 | 43.410.200 | 16,20 | 15,19 | 16,13 | 00:00:00 | | 2002-07-18 | 14,99 | 19.980.800 | 15,56 | 14,75 | 15,50 | 00:00:00 | | 2002-07-19 | 14,96 | 13.757.400 | 15,17 | 14,53 | 14,70 | 00:00:00 | | 2002-07-22 | 14,92 | 15.389.200 | 15,19 | 14,61 | 14,75 | 00:00:00 | | 2002-07-23 | 14,47 | 14.281.800 | 15,13 | 14,44 | 14,90 | 00:00:00 | | 2002-07-24 | 15,20 | 14.521.200 | 15,22 | 14,25 | 14,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
