|
 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 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 15,20 | 14.521.200 | 15,22 | 14,25 | 14,33 | 00:00:00 | | 2002-07-25 | 14,36 | 17.119.800 | 14,95 | 14,01 | 14,93 | 00:00:00 | | 2002-07-26 | 14,34 | 7.418.000 | 14,53 | 13,80 | 14,46 | 00:00:00 | | 2002-07-29 | 15,02 | 9.820.000 | 15,10 | 14,37 | 14,48 | 00:00:00 | | 2002-07-30 | 15,43 | 12.672.800 | 15,51 | 14,56 | 14,85 | 00:00:00 | | 2002-07-31 | 15,26 | 11.096.400 | 15,42 | 14,90 | 15,40 | 00:00:00 | | 2002-08-01 | 14,80 | 8.177.000 | 15,42 | 14,73 | 15,11 | 00:00:00 | | 2002-08-02 | 14,45 | 6.395.000 | 15,00 | 14,25 | 14,74 | 00:00:00 | | 2002-08-05 | 13,99 | 7.286.600 | 14,70 | 13,97 | 14,51 | 00:00:00 | | 2002-08-06 | 14,74 | 9.716.200 | 15,23 | 14,08 | 14,21 | 00:00:00 | | 2002-08-07 | 15,03 | 11.909.800 | 15,36 | 14,35 | 15,09 | 00:00:00 | | 2002-08-08 | 15,30 | 8.119.600 | 15,38 | 14,77 | 14,77 | 00:00:00 | | 2002-08-09 | 15,00 | 7.347.000 | 15,25 | 14,75 | 15,25 | 00:00:00 | | 2002-08-12 | 14,99 | 6.420.200 | 15,02 | 14,69 | 14,90 | 00:00:00 | | 2002-08-13 | 14,59 | 9.638.200 | 15,21 | 14,55 | 14,90 | 00:00:00 | | 2002-08-14 | 15,17 | 14.253.000 | 15,35 | 14,54 | 14,67 | 00:00:00 | | 2002-08-15 | 15,61 | 11.502.800 | 15,75 | 15,01 | 15,25 | 00:00:00 | | 2002-08-16 | 15,81 | 8.758.000 | 16,10 | 15,28 | 15,45 | 00:00:00 | | 2002-08-19 | 15,98 | 7.734.200 | 16,25 | 15,72 | 15,78 | 00:00:00 | | 2002-08-20 | 15,91 | 6.665.200 | 16,09 | 15,53 | 15,97 | 00:00:00 | | 2002-08-21 | 16,12 | 7.229.600 | 16,24 | 15,45 | 16,01 | 00:00:00 | | 2002-08-22 | 15,97 | 9.225.400 | 16,25 | 15,66 | 16,20 | 00:00:00 | | 2002-08-23 | 15,73 | 5.830.200 | 15,93 | 15,45 | 15,90 | 00:00:00 | | 2002-08-26 | 15,53 | 6.784.600 | 15,95 | 15,16 | 15,95 | 00:00:00 | | 2002-08-27 | 14,85 | 9.365.400 | 15,74 | 14,71 | 15,71 | 00:00:00 | | 2002-08-28 | 14,70 | 8.856.200 | 15,12 | 14,65 | 14,80 | 00:00:00 | | 2002-08-29 | 14,70 | 5.863.200 | 15,08 | 14,51 | 14,65 | 00:00:00 | | 2002-08-30 | 14,75 | 6.911.400 | 15,14 | 14,58 | 14,73 | 00:00:00 | | 2002-09-03 | 14,05 | 9.890.600 | 14,55 | 14,05 | 14,49 | 00:00:00 | | 2002-09-04 | 14,48 | 15.023.600 | 14,78 | 14,17 | 14,20 | 00:00:00 | | 2002-09-05 | 14,18 | 8.077.800 | 14,36 | 14,05 | 14,22 | 00:00:00 | | 2002-09-06 | 14,38 | 6.485.400 | 14,65 | 14,23 | 14,51 | 00:00:00 | | 2002-09-09 | 14,37 | 5.651.600 | 14,53 | 14,15 | 14,28 | 00:00:00 | | 2002-09-10 | 14,33 | 8.909.600 | 14,49 | 14,12 | 14,41 | 00:00:00 | | 2002-09-11 | 14,29 | 7.229.000 | 14,60 | 14,15 | 14,34 | 00:00:00 | | 2002-09-12 | 14,14 | 9.636.800 | 14,51 | 14,12 | 14,20 | 00:00:00 | | 2002-09-13 | 14,17 | 10.105.400 | 14,34 | 14,05 | 14,13 | 00:00:00 | | 2002-09-16 | 14,50 | 10.237.200 | 14,61 | 14,12 | 14,14 | 00:00:00 | | 2002-09-17 | 14,80 | 15.285.600 | 15,03 | 14,57 | 14,57 | 00:00:00 | | 2002-09-18 | 15,02 | 11.737.200 | 15,09 | 14,52 | 14,69 | 00:00:00 | | 2002-09-19 | 14,58 | 7.355.200 | 14,80 | 14,48 | 14,75 | 00:00:00 | | 2002-09-20 | 14,87 | 12.599.600 | 14,94 | 14,52 | 14,62 | 00:00:00 | | 2002-09-23 | 14,85 | 9.418.200 | 14,96 | 14,45 | 14,76 | 00:00:00 | | 2002-09-24 | 14,64 | 8.952.200 | 14,82 | 14,40 | 14,40 | 00:00:00 | | 2002-09-25 | 14,93 | 9.095.800 | 15,17 | 14,65 | 14,69 | 00:00:00 | | 2002-09-26 | 14,70 | 7.451.600 | 15,19 | 14,55 | 15,10 | 00:00:00 | | 2002-09-27 | 14,72 | 7.362.600 | 14,85 | 14,48 | 14,49 | 00:00:00 | | 2002-09-30 | 14,50 | 8.489.200 | 14,57 | 14,14 | 14,40 | 00:00:00 | | 2002-10-01 | 14,51 | 12.229.400 | 14,60 | 14,00 | 14,59 | 00:00:00 | | 2002-10-02 | 14,17 | 8.191.000 | 14,63 | 14,10 | 14,33 | 00:00:00 | | 2002-10-03 | 14,30 | 7.782.000 | 14,60 | 14,06 | 14,18 | 00:00:00 | | 2002-10-04 | 14,03 | 6.815.200 | 14,40 | 13,99 | 14,36 | 00:00:00 | | 2002-10-07 | 13,77 | 8.739.200 | 14,21 | 13,76 | 13,97 | 00:00:00 | | 2002-10-08 | 13,68 | 16.201.600 | 13,96 | 13,36 | 13,90 | 00:00:00 | | 2002-10-09 | 13,59 | 12.738.800 | 13,85 | 13,41 | 13,54 | 00:00:00 | | 2002-10-10 | 14,11 | 11.484.800 | 14,22 | 13,58 | 13,63 | 00:00:00 | | 2002-10-11 | 14,51 | 10.524.200 | 14,78 | 14,10 | 14,25 | 00:00:00 | | 2002-10-14 | 14,77 | 6.943.000 | 14,98 | 14,44 | 14,55 | 00:00:00 | | 2002-10-15 | 15,16 | 14.482.800 | 15,25 | 14,78 | 15,22 | 00:00:00 | | 2002-10-16 | 14,56 | 10.986.600 | 15,13 | 13,90 | 14,86 | 00:00:00 | | 2002-10-17 | 14,11 | 16.760.600 | 14,38 | 13,98 | 14,21 | 00:00:00 | | 2002-10-18 | 14,34 | 10.296.400 | 14,35 | 13,93 | 14,00 | 00:00:00 | | 2002-10-21 | 14,56 | 8.518.600 | 14,63 | 14,00 | 14,26 | 00:00:00 | | 2002-10-22 | 14,70 | 7.791.000 | 14,88 | 14,26 | 14,47 | 00:00:00 | | 2002-10-23 | 14,88 | 7.465.600 | 14,98 | 14,50 | 14,63 | 00:00:00 | | 2002-10-24 | 14,69 | 6.241.000 | 15,21 | 14,55 | 15,02 | 00:00:00 | | 2002-10-25 | 15,42 | 9.966.800 | 15,45 | 14,59 | 14,69 | 00:00:00 | | 2002-10-28 | 15,61 | 12.475.000 | 15,95 | 15,25 | 15,55 | 00:00:00 | | 2002-10-29 | 15,44 | 9.256.400 | 15,88 | 14,96 | 15,57 | 00:00:00 | | 2002-10-30 | 15,98 | 9.667.000 | 16,37 | 15,48 | 15,49 | 00:00:00 | | 2002-10-31 | 16,07 | 10.565.600 | 16,44 | 15,92 | 15,99 | 00:00:00 | | 2002-11-01 | 16,36 | 6.779.600 | 16,50 | 15,89 | 15,94 | 00:00:00 | | 2002-11-04 | 16,89 | 13.457.800 | 17,38 | 16,35 | 16,50 | 00:00:00 | | 2002-11-05 | 16,90 | 7.524.800 | 16,96 | 16,35 | 16,75 | 00:00:00 | | 2002-11-06 | 17,22 | 7.728.200 | 17,32 | 16,70 | 17,08 | 00:00:00 | | 2002-11-07 | 16,00 | 12.006.400 | 17,10 | 15,81 | 16,94 | 00:00:00 | | 2002-11-08 | 15,84 | 6.788.000 | 16,20 | 15,52 | 16,01 | 00:00:00 | | 2002-11-11 | 15,16 | 5.463.400 | 15,89 | 15,12 | 15,74 | 00:00:00 | | 2002-11-12 | 15,64 | 7.992.600 | 16,04 | 15,28 | 15,32 | 00:00:00 | | 2002-11-13 | 15,59 | 8.276.400 | 16,07 | 15,28 | 15,50 | 00:00:00 | | 2002-11-14 | 16,30 | 5.061.200 | 16,41 | 15,78 | 15,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
