|
 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 | | 2007-05-01 | 99,47 | 19.018.700 | 100,35 | 98,55 | 99,59 | 00:00:00 | | 2007-05-02 | 100,39 | 18.040.900 | 100,54 | 99,47 | 99,65 | 00:00:00 | | 2007-05-03 | 100,40 | 20.574.200 | 101,45 | 100,01 | 100,73 | 00:00:00 | | 2007-05-04 | 100,81 | 13.642.400 | 101,60 | 100,50 | 100,80 | 00:00:00 | | 2007-05-07 | 103,92 | 30.769.900 | 104,35 | 101,01 | 101,08 | 00:00:00 | | 2007-05-08 | 105,06 | 27.999.900 | 105,15 | 103,42 | 103,47 | 00:00:00 | | 2007-05-09 | 106,88 | 25.634.200 | 106,96 | 104,89 | 104,91 | 00:00:00 | | 2007-05-10 | 107,34 | 42.759.200 | 108,84 | 105,92 | 106,63 | 00:00:00 | | 2007-05-11 | 108,74 | 23.346.300 | 109,13 | 106,78 | 107,74 | 00:00:00 | | 2007-05-14 | 109,36 | 23.283.800 | 110,00 | 108,25 | 109,62 | 00:00:00 | | 2007-05-15 | 107,52 | 34.089.800 | 110,20 | 106,48 | 109,57 | 00:00:00 | | 2007-05-16 | 107,34 | 40.241.700 | 108,83 | 103,42 | 108,53 | 00:00:00 | | 2007-05-17 | 109,44 | 26.260.400 | 109,87 | 107,15 | 107,15 | 00:00:00 | | 2007-05-18 | 110,02 | 22.190.900 | 110,64 | 109,77 | 110,23 | 00:00:00 | | 2007-05-21 | 111,98 | 22.853.300 | 112,45 | 110,05 | 110,31 | 00:00:00 | | 2007-05-22 | 113,54 | 20.443.200 | 113,75 | 112,01 | 112,49 | 00:00:00 | | 2007-05-23 | 112,89 | 32.549.100 | 115,00 | 112,59 | 114,02 | 00:00:00 | | 2007-05-24 | 110,69 | 31.691.500 | 114,46 | 110,37 | 112,81 | 00:00:00 | | 2007-05-25 | 113,62 | 22.605.700 | 113,78 | 111,50 | 112,00 | 00:00:00 | | 2007-05-29 | 114,35 | 23.060.500 | 114,86 | 112,69 | 114,45 | 00:00:00 | | 2007-05-30 | 118,77 | 52.801.600 | 118,88 | 113,53 | 114,30 | 00:00:00 | | 2007-05-31 | 121,19 | 46.323.800 | 122,17 | 119,54 | 120,07 | 00:00:00 | | 2007-06-01 | 118,40 | 31.616.500 | 121,19 | 118,29 | 121,10 | 00:00:00 | | 2007-06-04 | 121,33 | 31.666.900 | 121,73 | 117,90 | 118,63 | 00:00:00 | | 2007-06-05 | 122,67 | 32.885.200 | 122,69 | 120,50 | 121,41 | 00:00:00 | | 2007-06-06 | 123,64 | 39.722.900 | 124,05 | 121,95 | 122,30 | 00:00:00 | | 2007-06-07 | 124,07 | 68.395.700 | 127,61 | 123,19 | 124,99 | 00:00:00 | | 2007-06-08 | 124,49 | 44.345.800 | 125,83 | 122,29 | 125,82 | 00:00:00 | | 2007-06-11 | 120,19 | 66.937.800 | 126,15 | 119,54 | 126,00 | 00:00:00 | | 2007-06-12 | 120,38 | 50.948.800 | 121,71 | 118,31 | 119,35 | 00:00:00 | | 2007-06-13 | 117,50 | 61.476.900 | 121,19 | 115,40 | 121,15 | 00:00:00 | | 2007-06-14 | 118,75 | 34.759.500 | 119,45 | 116,42 | 117,20 | 00:00:00 | | 2007-06-15 | 120,50 | 28.972.100 | 120,67 | 119,86 | 120,62 | 00:00:00 | | 2007-06-18 | 125,09 | 32.521.600 | 125,18 | 122,54 | 123,28 | 00:00:00 | | 2007-06-19 | 123,66 | 33.679.500 | 125,01 | 122,91 | 124,69 | 00:00:00 | | 2007-06-20 | 121,55 | 32.054.000 | 124,66 | 121,50 | 123,87 | 00:00:00 | | 2007-06-21 | 123,90 | 30.965.900 | 124,29 | 120,72 | 121,70 | 00:00:00 | | 2007-06-22 | 123,00 | 22.567.000 | 124,45 | 122,38 | 123,85 | 00:00:00 | | 2007-06-25 | 122,34 | 34.478.700 | 125,09 | 121,06 | 124,19 | 00:00:00 | | 2007-06-26 | 119,65 | 48.035.900 | 124,00 | 118,72 | 123,98 | 00:00:00 | | 2007-06-27 | 121,89 | 34.810.600 | 122,04 | 119,26 | 120,61 | 00:00:00 | | 2007-06-28 | 120,56 | 29.933.700 | 122,49 | 120,00 | 122,36 | 00:00:00 | | 2007-06-29 | 122,04 | 40.637.200 | 124,00 | 121,09 | 121,97 | 00:00:00 | | 2007-07-02 | 121,26 | 35.530.800 | 122,09 | 119,30 | 121,05 | 00:00:00 | | 2007-07-03 | 127,17 | 41.517.200 | 127,40 | 121,50 | 122,00 | 00:00:00 | | 2007-07-05 | 132,75 | 51.894.700 | 132,97 | 128,69 | 128,80 | 00:00:00 | | 2007-07-06 | 132,30 | 31.239.100 | 133,34 | 130,40 | 133,13 | 00:00:00 | | 2007-07-09 | 130,33 | 35.565.000 | 132,90 | 129,18 | 132,38 | 00:00:00 | | 2007-07-10 | 132,35 | 44.821.700 | 134,50 | 128,81 | 128,88 | 00:00:00 | | 2007-07-11 | 132,39 | 29.349.000 | 133,70 | 131,31 | 132,07 | 00:00:00 | | 2007-07-12 | 134,07 | 25.164.600 | 134,24 | 132,39 | 133,85 | 00:00:00 | | 2007-07-13 | 137,73 | 32.414.500 | 137,85 | 134,52 | 135,03 | 00:00:00 | | 2007-07-16 | 138,10 | 33.432.600 | 139,98 | 137,50 | 138,39 | 00:00:00 | | 2007-07-17 | 138,91 | 25.355.700 | 139,60 | 137,50 | 138,30 | 00:00:00 | | 2007-07-18 | 138,12 | 27.030.600 | 138,44 | 136,04 | 138,19 | 00:00:00 | | 2007-07-19 | 140,00 | 26.174.700 | 140,81 | 139,65 | 140,30 | 00:00:00 | | 2007-07-20 | 143,75 | 41.706.200 | 144,18 | 140,00 | 141,65 | 00:00:00 | | 2007-07-23 | 143,70 | 37.017.500 | 145,22 | 140,93 | 143,31 | 00:00:00 | | 2007-07-24 | 134,89 | 64.117.600 | 141,00 | 134,15 | 138,88 | 00:00:00 | | 2007-07-25 | 137,26 | 53.435.100 | 138,36 | 135,00 | 137,35 | 00:00:00 | | 2007-07-26 | 146,00 | 78.093.900 | 148,50 | 136,96 | 145,91 | 00:00:00 | | 2007-07-27 | 143,85 | 41.467.800 | 148,92 | 143,78 | 146,19 | 00:00:00 | | 2007-07-30 | 141,43 | 39.535.300 | 145,45 | 139,57 | 144,33 | 00:00:00 | | 2007-07-31 | 131,76 | 62.942.600 | 143,48 | 131,52 | 142,97 | 00:00:00 | | 2007-08-01 | 135,00 | 62.505.600 | 135,38 | 127,77 | 133,64 | 00:00:00 | | 2007-08-02 | 136,49 | 30.451.600 | 136,96 | 134,15 | 136,65 | 00:00:00 | | 2007-08-03 | 131,85 | 24.256.700 | 135,95 | 131,50 | 135,26 | 00:00:00 | | 2007-08-06 | 135,25 | 33.041.800 | 135,27 | 128,30 | 132,90 | 00:00:00 | | 2007-08-07 | 135,03 | 33.926.300 | 137,24 | 132,63 | 134,94 | 00:00:00 | | 2007-08-08 | 134,01 | 28.860.600 | 136,86 | 132,00 | 136,76 | 00:00:00 | | 2007-08-09 | 126,39 | 40.192.700 | 133,00 | 125,09 | 131,11 | 00:00:00 | | 2007-08-10 | 125,00 | 50.383.900 | 127,75 | 120,30 | 123,12 | 00:00:00 | | 2007-08-13 | 127,79 | 26.889.700 | 129,35 | 126,50 | 128,32 | 00:00:00 | | 2007-08-14 | 124,03 | 26.393.100 | 128,30 | 123,71 | 128,29 | 00:00:00 | | 2007-08-15 | 119,90 | 35.459.000 | 124,86 | 119,65 | 122,74 | 00:00:00 | | 2007-08-16 | 117,05 | 66.667.500 | 118,50 | 111,62 | 117,01 | 00:00:00 | | 2007-08-17 | 122,06 | 42.680.800 | 123,50 | 119,82 | 122,01 | 00:00:00 | | 2007-08-20 | 122,22 | 28.689.900 | 124,50 | 120,50 | 123,96 | 00:00:00 | | 2007-08-21 | 127,57 | 46.537.400 | 128,96 | 121,00 | 122,21 | 00:00:00 | | 2007-08-22 | 132,51 | 37.920.200 | 132,75 | 130,33 | 131,22 | 00:00:00 | | 2007-08-23 | 131,07 | 30.958.500 | 133,34 | 129,76 | 133,09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
