|
 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 | | 2008-04-14 | 147,78 | 30.181.700 | 149,25 | 144,54 | 146,77 | 00:00:00 | | 2008-04-15 | 148,38 | 24.900.600 | 149,72 | 145,72 | 149,40 | 00:00:00 | | 2008-04-16 | 153,70 | 28.395.000 | 154,10 | 150,62 | 151,72 | 00:00:00 | | 2008-04-17 | 154,49 | 25.152.400 | 156,00 | 153,35 | 154,17 | 00:00:00 | | 2008-04-18 | 161,04 | 36.653.600 | 162,26 | 158,38 | 159,12 | 00:00:00 | | 2008-04-21 | 168,16 | 37.078.300 | 168,50 | 161,76 | 162,21 | 00:00:00 | | 2008-04-22 | 160,20 | 51.314.300 | 168,00 | 158,09 | 167,40 | 00:00:00 | | 2008-04-23 | 162,89 | 52.879.200 | 164,84 | 161,08 | 164,05 | 00:00:00 | | 2008-04-24 | 168,94 | 60.573.800 | 169,98 | 159,19 | 165,34 | 00:00:00 | | 2008-04-25 | 169,73 | 35.445.500 | 171,10 | 166,42 | 170,70 | 00:00:00 | | 2008-04-28 | 172,24 | 28.114.800 | 173,75 | 169,13 | 169,75 | 00:00:00 | | 2008-04-29 | 175,05 | 32.946.600 | 175,66 | 170,25 | 171,11 | 00:00:00 | | 2008-04-30 | 173,95 | 40.671.800 | 180,00 | 172,92 | 176,19 | 00:00:00 | | 2008-05-01 | 180,00 | 32.227.000 | 180,00 | 174,86 | 174,96 | 00:00:00 | | 2008-05-02 | 180,94 | 35.569.600 | 181,92 | 178,55 | 180,19 | 00:00:00 | | 2008-05-05 | 184,73 | 30.494.700 | 185,31 | 181,05 | 181,92 | 00:00:00 | | 2008-05-06 | 186,66 | 32.787.800 | 187,12 | 182,18 | 184,66 | 00:00:00 | | 2008-05-07 | 182,59 | 41.289.300 | 188,20 | 180,54 | 186,05 | 00:00:00 | | 2008-05-08 | 185,06 | 32.090.600 | 186,50 | 183,07 | 183,77 | 00:00:00 | | 2008-05-09 | 183,45 | 24.023.600 | 184,25 | 181,37 | 183,16 | 00:00:00 | | 2008-05-12 | 188,16 | 29.234.400 | 188,87 | 182,85 | 185,21 | 00:00:00 | | 2008-05-13 | 189,96 | 29.347.200 | 191,45 | 187,86 | 188,61 | 00:00:00 | | 2008-05-14 | 186,26 | 32.713.400 | 192,24 | 185,57 | 191,23 | 00:00:00 | | 2008-05-15 | 189,73 | 31.169.400 | 189,90 | 184,20 | 186,81 | 00:00:00 | | 2008-05-16 | 187,62 | 27.327.600 | 190,30 | 187,00 | 190,11 | 00:00:00 | | 2008-05-19 | 183,60 | 33.779.300 | 188,69 | 181,30 | 187,86 | 00:00:00 | | 2008-05-20 | 185,90 | 34.626.900 | 186,16 | 180,12 | 181,82 | 00:00:00 | | 2008-05-21 | 178,19 | 41.320.300 | 187,95 | 176,25 | 185,67 | 00:00:00 | | 2008-05-22 | 177,05 | 43.097.700 | 181,33 | 172,00 | 179,26 | 00:00:00 | | 2008-05-23 | 181,17 | 32.389.900 | 181,99 | 177,80 | 180,77 | 00:00:00 | | 2008-05-27 | 186,43 | 28.189.700 | 186,43 | 181,84 | 182,75 | 00:00:00 | | 2008-05-28 | 187,01 | 26.549.600 | 187,95 | 183,72 | 187,41 | 00:00:00 | | 2008-05-29 | 186,69 | 23.096.800 | 188,20 | 185,50 | 186,76 | 00:00:00 | | 2008-05-30 | 188,75 | 21.770.300 | 189,54 | 187,38 | 187,45 | 00:00:00 | | 2008-06-02 | 186,10 | 24.257.000 | 189,65 | 184,53 | 188,60 | 00:00:00 | | 2008-06-03 | 185,37 | 26.804.300 | 188,20 | 182,34 | 186,86 | 00:00:00 | | 2008-06-04 | 185,19 | 25.963.700 | 187,09 | 183,23 | 184,02 | 00:00:00 | | 2008-06-05 | 189,43 | 26.935.600 | 189,84 | 185,70 | 186,34 | 00:00:00 | | 2008-06-06 | 185,64 | 34.438.700 | 189,95 | 185,55 | 188,00 | 00:00:00 | | 2008-06-09 | 181,61 | 67.410.100 | 184,94 | 175,75 | 184,79 | 00:00:00 | | 2008-06-10 | 185,64 | 40.728.600 | 186,78 | 179,02 | 180,51 | 00:00:00 | | 2008-06-11 | 180,81 | 34.313.100 | 186,00 | 179,59 | 184,34 | 00:00:00 | | 2008-06-12 | 173,26 | 46.668.400 | 182,60 | 171,20 | 181,49 | 00:00:00 | | 2008-06-13 | 172,37 | 48.046.900 | 174,16 | 165,31 | 171,64 | 00:00:00 | | 2008-06-16 | 176,84 | 37.537.800 | 177,90 | 169,07 | 171,30 | 00:00:00 | | 2008-06-17 | 181,43 | 32.130.600 | 181,99 | 177,41 | 178,10 | 00:00:00 | | 2008-06-18 | 178,75 | 28.965.400 | 182,20 | 177,35 | 181,12 | 00:00:00 | | 2008-06-19 | 180,90 | 28.283.900 | 182,34 | 176,80 | 178,55 | 00:00:00 | | 2008-06-20 | 175,27 | 31.705.100 | 181,00 | 175,00 | 179,35 | 00:00:00 | | 2008-06-23 | 173,16 | 23.063.600 | 175,88 | 171,56 | 174,74 | 00:00:00 | | 2008-06-24 | 173,25 | 22.212.400 | 175,78 | 171,63 | 172,37 | 00:00:00 | | 2008-06-25 | 177,39 | 22.986.100 | 178,83 | 173,88 | 174,61 | 00:00:00 | | 2008-06-26 | 168,26 | 31.041.900 | 174,84 | 168,01 | 174,07 | 00:00:00 | | 2008-06-27 | 170,09 | 37.118.300 | 170,57 | 164,15 | 166,51 | 00:00:00 | | 2008-06-30 | 167,44 | 24.435.600 | 172,00 | 166,62 | 170,19 | 00:00:00 | | 2008-07-01 | 174,68 | 39.665.000 | 174,72 | 164,00 | 164,23 | 00:00:00 | | 2008-07-02 | 168,18 | 29.911.400 | 177,45 | 168,18 | 175,20 | 00:00:00 | | 2008-07-03 | 170,12 | 18.691.500 | 172,17 | 165,75 | 169,59 | 00:00:00 | | 2008-07-07 | 175,16 | 29.273.700 | 177,13 | 171,90 | 173,16 | 00:00:00 | | 2008-07-08 | 179,55 | 31.726.800 | 179,70 | 172,74 | 175,40 | 00:00:00 | | 2008-07-09 | 174,25 | 31.992.000 | 180,91 | 174,14 | 180,20 | 00:00:00 | | 2008-07-10 | 176,63 | 30.002.000 | 177,34 | 171,37 | 174,92 | 00:00:00 | | 2008-07-11 | 172,58 | 33.204.600 | 177,11 | 171,00 | 175,47 | 00:00:00 | | 2008-07-14 | 173,88 | 31.629.100 | 179,30 | 173,08 | 179,24 | 00:00:00 | | 2008-07-15 | 169,64 | 37.127.100 | 173,74 | 166,39 | 172,48 | 00:00:00 | | 2008-07-16 | 172,81 | 26.706.800 | 172,93 | 168,60 | 170,20 | 00:00:00 | | 2008-07-17 | 171,81 | 27.032.800 | 174,98 | 171,39 | 174,10 | 00:00:00 | | 2008-07-18 | 165,15 | 30.997.000 | 169,65 | 165,00 | 168,52 | 00:00:00 | | 2008-07-21 | 166,29 | 47.735.500 | 167,50 | 161,12 | 166,90 | 00:00:00 | | 2008-07-22 | 162,02 | 67.034.700 | 162,76 | 146,53 | 149,00 | 00:00:00 | | 2008-07-23 | 166,26 | 37.850.000 | 168,37 | 161,56 | 164,99 | 00:00:00 | | 2008-07-24 | 159,03 | 29.986.400 | 165,26 | 158,45 | 164,32 | 00:00:00 | | 2008-07-25 | 162,12 | 22.600.000 | 163,00 | 158,65 | 160,40 | 00:00:00 | | 2008-07-28 | 154,40 | 27.882.600 | 162,47 | 154,02 | 162,34 | 00:00:00 | | 2008-07-29 | 157,08 | 24.431.100 | 159,45 | 153,65 | 155,41 | 00:00:00 | | 2008-07-30 | 159,88 | 25.899.400 | 160,49 | 156,08 | 157,78 | 00:00:00 | | 2008-07-31 | 158,95 | 22.744.600 | 162,20 | 156,98 | 157,54 | 00:00:00 | | 2008-08-01 | 156,66 | 19.451.400 | 159,99 | 155,75 | 159,90 | 00:00:00 | | 2008-08-04 | 153,23 | 21.161.700 | 157,90 | 152,91 | 156,60 | 00:00:00 | | 2008-08-05 | 160,64 | 24.584.700 | 160,80 | 154,82 | 155,42 | 00:00:00 | | 2008-08-06 | 164,19 | 28.264.600 | 167,40 | 158,00 | 159,97 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
