|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-03-10 | 224,84 | 21.278.600 | 225,48 | 223,20 | 223,83 | 00:00:00 | | 2010-03-11 | 225,50 | 14.473.500 | 225,50 | 223,32 | 223,91 | 00:00:00 | | 2010-03-12 | 226,60 | 14.846.400 | 227,73 | 225,75 | 227,37 | 00:00:00 | | 2010-03-15 | 223,84 | 17.598.800 | 225,50 | 220,25 | 225,38 | 00:00:00 | | 2010-03-16 | 224,45 | 15.946.500 | 224,98 | 222,51 | 224,18 | 00:00:00 | | 2010-03-17 | 224,12 | 16.084.300 | 226,45 | 223,27 | 224,90 | 00:00:00 | | 2010-03-18 | 224,65 | 12.180.400 | 225,00 | 222,61 | 224,10 | 00:00:00 | | 2010-03-19 | 222,25 | 19.959.200 | 225,24 | 221,23 | 224,79 | 00:00:00 | | 2010-03-22 | 224,75 | 16.275.000 | 226,00 | 220,15 | 220,47 | 00:00:00 | | 2010-03-23 | 228,36 | 21.495.500 | 228,78 | 224,10 | 225,64 | 00:00:00 | | 2010-03-24 | 229,37 | 21.349.300 | 230,20 | 227,51 | 227,64 | 00:00:00 | | 2010-03-25 | 226,65 | 19.367.300 | 230,97 | 226,25 | 230,92 | 00:00:00 | | 2010-03-26 | 230,90 | 22.873.000 | 231,95 | 228,55 | 228,95 | 00:00:00 | | 2010-03-29 | 232,39 | 19.120.200 | 233,87 | 231,62 | 233,00 | 00:00:00 | | 2010-03-30 | 235,85 | 18.766.400 | 237,48 | 234,25 | 236,60 | 00:00:00 | | 2010-03-31 | 235,00 | 15.360.600 | 236,61 | 234,46 | 235,49 | 00:00:00 | | 2010-04-01 | 235,97 | 21.518.100 | 238,73 | 232,75 | 237,41 | 00:00:00 | | 2010-04-05 | 238,49 | 24.351.000 | 238,51 | 234,77 | 234,98 | 00:00:00 | | 2010-04-06 | 239,54 | 15.938.600 | 240,24 | 237,00 | 238,20 | 00:00:00 | | 2010-04-07 | 240,60 | 22.428.700 | 241,92 | 238,66 | 239,55 | 00:00:00 | | 2010-04-08 | 239,95 | 20.450.500 | 241,54 | 238,04 | 240,44 | 00:00:00 | | 2010-04-09 | 241,79 | 11.924.600 | 241,89 | 240,46 | 241,43 | 00:00:00 | | 2010-04-12 | 242,29 | 11.893.800 | 243,07 | 241,81 | 242,20 | 00:00:00 | | 2010-04-13 | 242,43 | 10.920.900 | 242,80 | 241,11 | 241,86 | 00:00:00 | | 2010-04-14 | 245,69 | 14.413.500 | 245,81 | 244,07 | 245,28 | 00:00:00 | | 2010-04-15 | 248,92 | 13.429.800 | 249,03 | 245,51 | 245,78 | 00:00:00 | | 2010-04-16 | 247,40 | 26.791.500 | 251,14 | 244,55 | 248,57 | 00:00:00 | | 2010-04-19 | 247,07 | 20.231.400 | 247,89 | 241,77 | 247,03 | 00:00:00 | | 2010-04-20 | 244,59 | 26.050.700 | 249,25 | 242,96 | 248,54 | 00:00:00 | | 2010-04-21 | 259,22 | 35.061.800 | 260,25 | 255,73 | 258,80 | 00:00:00 | | 2010-04-22 | 266,47 | 28.292.800 | 266,75 | 256,20 | 258,24 | 00:00:00 | | 2010-04-23 | 270,83 | 28.431.100 | 272,18 | 267,00 | 267,99 | 00:00:00 | | 2010-04-26 | 269,50 | 17.063.600 | 272,46 | 268,19 | 271,88 | 00:00:00 | | 2010-04-27 | 262,04 | 25.318.600 | 267,84 | 260,52 | 267,27 | 00:00:00 | | 2010-04-28 | 261,60 | 27.062.200 | 264,00 | 256,41 | 263,25 | 00:00:00 | | 2010-04-29 | 268,64 | 19.943.100 | 270,00 | 262,01 | 263,02 | 00:00:00 | | 2010-04-30 | 261,09 | 19.351.500 | 270,57 | 261,00 | 269,31 | 00:00:00 | | 2010-05-03 | 266,35 | 16.198.300 | 267,88 | 262,88 | 263,84 | 00:00:00 | | 2010-05-04 | 258,68 | 25.819.700 | 263,29 | 256,75 | 262,89 | 00:00:00 | | 2010-05-05 | 255,99 | 31.493.500 | 258,14 | 248,73 | 253,03 | 00:00:00 | | 2010-05-06 | 246,25 | 45.753.900 | 258,25 | 199,25 | 253,83 | 00:00:00 | | 2010-05-07 | 235,86 | 59.829.000 | 246,57 | 225,21 | 243,71 | 00:00:00 | | 2010-05-10 | 253,99 | 35.082.200 | 254,65 | 248,53 | 250,25 | 00:00:00 | | 2010-05-11 | 256,52 | 30.318.100 | 259,89 | 250,50 | 251,84 | 00:00:00 | | 2010-05-12 | 262,09 | 23.354.900 | 263,13 | 258,70 | 259,24 | 00:00:00 | | 2010-05-13 | 258,36 | 21.395.900 | 265,00 | 256,40 | 263,22 | 00:00:00 | | 2010-05-14 | 253,82 | 27.061.800 | 256,48 | 249,50 | 255,16 | 00:00:00 | | 2010-05-17 | 254,22 | 27.221.300 | 256,18 | 247,71 | 254,70 | 00:00:00 | | 2010-05-18 | 252,36 | 27.892.900 | 258,55 | 250,26 | 256,98 | 00:00:00 | | 2010-05-19 | 248,34 | 36.601.400 | 252,92 | 244,85 | 249,50 | 00:00:00 | | 2010-05-20 | 237,76 | 45.738.600 | 243,85 | 236,21 | 241,88 | 00:00:00 | | 2010-05-21 | 242,32 | 43.689.800 | 244,50 | 231,35 | 232,82 | 00:00:00 | | 2010-05-24 | 246,76 | 26.906.800 | 250,90 | 246,26 | 247,28 | 00:00:00 | | 2010-05-25 | 245,22 | 37.377.100 | 246,76 | 237,16 | 239,35 | 00:00:00 | | 2010-05-26 | 244,11 | 30.346.700 | 252,13 | 243,75 | 250,08 | 00:00:00 | | 2010-05-27 | 253,35 | 23.723.000 | 253,89 | 249,11 | 250,60 | 00:00:00 | | 2010-05-28 | 256,88 | 29.104.700 | 259,40 | 253,35 | 259,39 | 00:00:00 | | 2010-06-01 | 260,83 | 31.249.000 | 265,94 | 258,96 | 259,69 | 00:00:00 | | 2010-06-02 | 263,95 | 24.550.900 | 264,80 | 260,33 | 264,54 | 00:00:00 | | 2010-06-03 | 263,12 | 23.200.600 | 265,55 | 260,41 | 265,18 | 00:00:00 | | 2010-06-04 | 255,96 | 27.020.300 | 261,90 | 254,63 | 258,21 | 00:00:00 | | 2010-06-07 | 250,94 | 31.650.200 | 259,15 | 250,55 | 258,29 | 00:00:00 | | 2010-06-08 | 249,33 | 35.711.300 | 253,80 | 245,65 | 253,24 | 00:00:00 | | 2010-06-09 | 243,20 | 30.478.800 | 251,90 | 242,49 | 251,47 | 00:00:00 | | 2010-06-10 | 250,51 | 27.655.300 | 250,98 | 242,20 | 244,84 | 00:00:00 | | 2010-06-11 | 253,51 | 19.454.100 | 253,86 | 247,37 | 248,23 | 00:00:00 | | 2010-06-14 | 254,28 | 21.508.800 | 259,15 | 254,01 | 255,96 | 00:00:00 | | 2010-06-15 | 259,69 | 20.860.900 | 259,85 | 255,50 | 255,64 | 00:00:00 | | 2010-06-16 | 267,25 | 27.962.000 | 267,75 | 260,63 | 261,10 | 00:00:00 | | 2010-06-17 | 271,87 | 31.109.000 | 272,90 | 269,50 | 270,60 | 00:00:00 | | 2010-06-18 | 274,07 | 27.997.100 | 275,00 | 271,42 | 272,25 | 00:00:00 | | 2010-06-21 | 270,17 | 27.611.100 | 279,01 | 268,73 | 277,69 | 00:00:00 | | 2010-06-22 | 273,85 | 25.572.800 | 275,97 | 271,50 | 272,16 | 00:00:00 | | 2010-06-23 | 270,97 | 27.431.300 | 274,66 | 267,90 | 274,58 | 00:00:00 | | 2010-06-24 | 269,00 | 25.509.900 | 273,20 | 268,10 | 271,00 | 00:00:00 | | 2010-06-25 | 266,70 | 19.625.600 | 270,27 | 265,81 | 270,06 | 00:00:00 | | 2010-06-28 | 268,30 | 20.891.000 | 269,75 | 264,52 | 266,93 | 00:00:00 | | 2010-06-29 | 256,17 | 40.442.400 | 264,39 | 254,30 | 264,12 | 00:00:00 | | 2010-06-30 | 251,53 | 26.375.500 | 257,97 | 250,01 | 256,71 | 00:00:00 | | 2010-07-01 | 248,48 | 36.512.600 | 254,80 | 243,22 | 254,30 | 00:00:00 | | 2010-07-02 | 246,94 | 24.780.100 | 250,93 | 243,20 | 250,49 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
