|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 111,94 | 19.144.400 | 112,50 | 101,69 | 104,87 | 00:00:00 | | 2000-01-04 | 102,50 | 18.310.000 | 110,62 | 101,19 | 108,25 | 00:00:00 | | 2000-01-05 | 104,00 | 27.818.000 | 110,56 | 103,00 | 103,75 | 00:00:00 | | 2000-01-06 | 95,00 | 27.443.200 | 107,00 | 95,00 | 106,12 | 00:00:00 | | 2000-01-07 | 99,50 | 16.463.200 | 101,00 | 95,50 | 96,50 | 00:00:00 | | 2000-01-10 | 97,75 | 18.059.200 | 102,25 | 94,75 | 102,00 | 00:00:00 | | 2000-01-11 | 92,75 | 15.775.200 | 99,37 | 90,50 | 95,94 | 00:00:00 | | 2000-01-12 | 87,19 | 34.870.800 | 95,50 | 86,50 | 95,00 | 00:00:00 | | 2000-01-13 | 96,75 | 36.882.400 | 98,75 | 92,50 | 94,48 | 00:00:00 | | 2000-01-14 | 100,44 | 13.954.400 | 102,25 | 99,37 | 100,00 | 00:00:00 | | 2000-01-18 | 103,94 | 16.421.200 | 106,00 | 100,44 | 101,00 | 00:00:00 | | 2000-01-19 | 106,56 | 21.358.000 | 108,75 | 103,37 | 105,62 | 00:00:00 | | 2000-01-20 | 113,50 | 65.418.800 | 121,50 | 113,50 | 115,50 | 00:00:00 | | 2000-01-21 | 111,31 | 17.729.200 | 114,25 | 110,19 | 114,25 | 00:00:00 | | 2000-01-24 | 106,25 | 15.760.000 | 112,75 | 105,12 | 108,44 | 00:00:00 | | 2000-01-25 | 112,25 | 17.775.200 | 113,12 | 102,37 | 105,00 | 00:00:00 | | 2000-01-26 | 110,19 | 13.131.200 | 114,19 | 109,75 | 110,00 | 00:00:00 | | 2000-01-27 | 110,00 | 12.163.600 | 113,00 | 107,00 | 108,81 | 00:00:00 | | 2000-01-28 | 101,62 | 15.142.000 | 110,87 | 100,62 | 108,19 | 00:00:00 | | 2000-01-31 | 103,75 | 25.071.200 | 103,87 | 94,50 | 101,00 | 00:00:00 | | 2000-02-01 | 100,25 | 11.380.000 | 105,00 | 100,00 | 104,00 | 00:00:00 | | 2000-02-02 | 98,81 | 16.588.800 | 102,12 | 97,00 | 100,75 | 00:00:00 | | 2000-02-03 | 103,31 | 16.977.600 | 104,25 | 100,25 | 100,31 | 00:00:00 | | 2000-02-04 | 108,00 | 15.206.800 | 110,00 | 103,62 | 103,94 | 00:00:00 | | 2000-02-07 | 114,06 | 15.770.800 | 114,25 | 105,94 | 108,00 | 00:00:00 | | 2000-02-08 | 114,87 | 14.613.600 | 116,12 | 111,25 | 114,00 | 00:00:00 | | 2000-02-09 | 112,62 | 10.698.000 | 117,12 | 112,44 | 114,12 | 00:00:00 | | 2000-02-10 | 113,50 | 10.832.400 | 113,87 | 110,00 | 112,87 | 00:00:00 | | 2000-02-11 | 108,75 | 7.592.000 | 114,12 | 108,25 | 113,62 | 00:00:00 | | 2000-02-14 | 115,81 | 13.130.000 | 115,87 | 108,62 | 109,31 | 00:00:00 | | 2000-02-15 | 119,00 | 17.363.600 | 119,94 | 115,19 | 115,25 | 00:00:00 | | 2000-02-16 | 114,12 | 13.525.200 | 118,12 | 112,12 | 117,75 | 00:00:00 | | 2000-02-17 | 114,87 | 10.350.000 | 115,50 | 113,12 | 115,19 | 00:00:00 | | 2000-02-18 | 111,25 | 8.346.800 | 115,37 | 110,87 | 114,62 | 00:00:00 | | 2000-02-22 | 113,81 | 15.083.200 | 116,94 | 106,69 | 110,12 | 00:00:00 | | 2000-02-23 | 116,25 | 16.905.600 | 119,00 | 111,00 | 113,23 | 00:00:00 | | 2000-02-24 | 115,20 | 13.446.400 | 119,12 | 111,75 | 117,31 | 00:00:00 | | 2000-02-25 | 110,37 | 8.908.000 | 117,00 | 110,12 | 114,81 | 00:00:00 | | 2000-02-28 | 113,25 | 11.729.200 | 115,00 | 108,37 | 110,12 | 00:00:00 | | 2000-02-29 | 114,62 | 13.186.800 | 117,25 | 112,56 | 113,56 | 00:00:00 | | 2000-03-01 | 130,31 | 38.478.000 | 132,06 | 118,50 | 118,56 | 00:00:00 | | 2000-03-02 | 122,00 | 11.136.800 | 127,94 | 120,69 | 127,00 | 00:00:00 | | 2000-03-03 | 128,00 | 11.565.200 | 128,23 | 120,00 | 124,87 | 00:00:00 | | 2000-03-06 | 125,69 | 7.520.000 | 129,13 | 125,00 | 126,00 | 00:00:00 | | 2000-03-07 | 122,87 | 9.767.600 | 127,44 | 121,12 | 126,44 | 00:00:00 | | 2000-03-08 | 122,00 | 9.690.800 | 123,94 | 118,56 | 122,87 | 00:00:00 | | 2000-03-09 | 122,25 | 9.884.400 | 125,00 | 118,25 | 120,87 | 00:00:00 | | 2000-03-10 | 125,75 | 8.900.800 | 127,94 | 121,00 | 121,69 | 00:00:00 | | 2000-03-13 | 121,31 | 10.864.400 | 126,50 | 119,50 | 122,12 | 00:00:00 | | 2000-03-14 | 114,25 | 15.321.200 | 124,25 | 114,00 | 121,22 | 00:00:00 | | 2000-03-15 | 116,25 | 15.845.200 | 120,25 | 114,12 | 115,62 | 00:00:00 | | 2000-03-16 | 121,56 | 13.516.800 | 122,00 | 114,50 | 117,31 | 00:00:00 | | 2000-03-17 | 125,00 | 10.902.400 | 125,00 | 119,62 | 120,12 | 00:00:00 | | 2000-03-20 | 123,00 | 7.316.400 | 126,25 | 122,37 | 123,50 | 00:00:00 | | 2000-03-21 | 134,94 | 18.729.200 | 136,75 | 121,62 | 122,56 | 00:00:00 | | 2000-03-22 | 144,19 | 20.288.800 | 144,38 | 131,56 | 132,78 | 00:00:00 | | 2000-03-23 | 141,31 | 20.098.000 | 150,38 | 140,00 | 142,00 | 00:00:00 | | 2000-03-24 | 138,69 | 15.962.000 | 143,94 | 135,50 | 142,44 | 00:00:00 | | 2000-03-27 | 139,56 | 9.976.800 | 144,75 | 136,88 | 137,63 | 00:00:00 | | 2000-03-28 | 139,13 | 7.253.600 | 142,00 | 137,13 | 137,25 | 00:00:00 | | 2000-03-29 | 135,94 | 8.568.800 | 139,44 | 133,83 | 139,38 | 00:00:00 | | 2000-03-30 | 125,75 | 14.800.000 | 137,69 | 125,44 | 133,56 | 00:00:00 | | 2000-03-31 | 135,81 | 14.457.600 | 137,25 | 126,00 | 127,44 | 00:00:00 | | 2000-04-03 | 133,31 | 11.742.400 | 139,50 | 129,44 | 135,50 | 00:00:00 | | 2000-04-04 | 127,31 | 23.596.400 | 133,00 | 116,75 | 132,63 | 00:00:00 | | 2000-04-05 | 130,38 | 16.359.200 | 132,88 | 124,00 | 126,47 | 00:00:00 | | 2000-04-06 | 125,19 | 9.290.800 | 134,50 | 123,25 | 130,63 | 00:00:00 | | 2000-04-07 | 131,75 | 8.668.800 | 131,88 | 125,50 | 127,25 | 00:00:00 | | 2000-04-10 | 125,00 | 7.592.400 | 132,75 | 124,75 | 131,69 | 00:00:00 | | 2000-04-11 | 119,44 | 19.368.000 | 124,87 | 118,06 | 123,50 | 00:00:00 | | 2000-04-12 | 109,25 | 33.618.800 | 119,00 | 104,87 | 119,00 | 00:00:00 | | 2000-04-13 | 113,81 | 18.923.600 | 120,00 | 108,50 | 111,50 | 00:00:00 | | 2000-04-14 | 111,87 | 23.845.600 | 118,00 | 109,00 | 109,31 | 00:00:00 | | 2000-04-17 | 123,87 | 14.642.400 | 123,94 | 109,06 | 109,50 | 00:00:00 | | 2000-04-18 | 126,87 | 13.962.400 | 126,87 | 119,37 | 123,50 | 00:00:00 | | 2000-04-19 | 121,12 | 18.586.400 | 130,25 | 119,75 | 126,19 | 00:00:00 | | 2000-04-20 | 118,87 | 25.806.800 | 124,75 | 117,06 | 123,69 | 00:00:00 | | 2000-04-24 | 120,50 | 15.845.600 | 120,50 | 114,75 | 115,00 | 00:00:00 | | 2000-04-25 | 128,31 | 14.002.400 | 128,75 | 122,06 | 122,12 | 00:00:00 | | 2000-04-26 | 121,31 | 13.117.600 | 128,00 | 120,00 | 126,62 | 00:00:00 | | 2000-04-27 | 126,75 | 11.678.000 | 127,00 | 116,58 | 117,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
