|
 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 | | 2011-10-07 | 369,80 | 19.123.500 | 377,74 | 368,49 | 375,78 | 00:00:00 | | 2011-10-10 | 388,81 | 15.769.200 | 388,81 | 378,21 | 379,09 | 00:00:00 | | 2011-10-11 | 400,29 | 21.609.800 | 403,18 | 391,50 | 392,57 | 00:00:00 | | 2011-10-12 | 402,19 | 22.206.600 | 409,25 | 400,14 | 407,34 | 00:00:00 | | 2011-10-13 | 408,43 | 15.177.900 | 408,43 | 402,85 | 404,98 | 00:00:00 | | 2011-10-14 | 422,00 | 20.450.000 | 422,00 | 415,27 | 416,83 | 00:00:00 | | 2011-10-17 | 419,99 | 24.478.400 | 426,70 | 415,94 | 421,74 | 00:00:00 | | 2011-10-18 | 422,24 | 31.232.500 | 424,81 | 415,99 | 421,76 | 00:00:00 | | 2011-10-19 | 398,62 | 39.407.100 | 408,42 | 397,80 | 401,35 | 00:00:00 | | 2011-10-20 | 395,31 | 19.616.800 | 400,35 | 394,21 | 400,00 | 00:00:00 | | 2011-10-21 | 392,87 | 22.161.600 | 399,14 | 390,75 | 398,10 | 00:00:00 | | 2011-10-24 | 405,77 | 17.933.500 | 406,50 | 395,40 | 396,18 | 00:00:00 | | 2011-10-25 | 397,77 | 15.372.400 | 406,55 | 397,38 | 405,03 | 00:00:00 | | 2011-10-26 | 400,60 | 16.279.000 | 402,55 | 393,15 | 401,76 | 00:00:00 | | 2011-10-27 | 404,69 | 17.666.600 | 409,00 | 401,89 | 407,56 | 00:00:00 | | 2011-10-28 | 404,95 | 11.515.200 | 406,35 | 402,51 | 403,00 | 00:00:00 | | 2011-10-31 | 404,78 | 13.767.900 | 409,33 | 401,05 | 402,42 | 00:00:00 | | 2011-11-01 | 396,51 | 18.974.200 | 399,50 | 393,22 | 397,41 | 00:00:00 | | 2011-11-02 | 397,41 | 11.691.100 | 400,44 | 395,11 | 400,09 | 00:00:00 | | 2011-11-03 | 403,07 | 15.763.800 | 403,40 | 395,36 | 399,07 | 00:00:00 | | 2011-11-04 | 400,24 | 10.772.400 | 403,44 | 399,16 | 402,03 | 00:00:00 | | 2011-11-07 | 399,73 | 9.641.000 | 400,00 | 396,13 | 399,91 | 00:00:00 | | 2011-11-08 | 406,23 | 14.278.400 | 408,00 | 401,56 | 402,21 | 00:00:00 | | 2011-11-09 | 395,28 | 19.926.700 | 400,89 | 394,23 | 396,97 | 00:00:00 | | 2011-11-10 | 385,22 | 26.598.300 | 397,21 | 382,15 | 397,03 | 00:00:00 | | 2011-11-11 | 384,62 | 23.338.400 | 388,70 | 380,26 | 386,61 | 00:00:00 | | 2011-11-14 | 379,26 | 15.460.900 | 385,25 | 378,20 | 383,52 | 00:00:00 | | 2011-11-15 | 388,83 | 15.386.100 | 389,50 | 379,45 | 380,80 | 00:00:00 | | 2011-11-16 | 384,77 | 12.449.900 | 391,14 | 384,32 | 389,25 | 00:00:00 | | 2011-11-17 | 377,41 | 17.139.300 | 384,58 | 375,50 | 383,98 | 00:00:00 | | 2011-11-18 | 374,94 | 13.283.500 | 379,99 | 374,88 | 378,92 | 00:00:00 | | 2011-11-21 | 369,01 | 15.999.300 | 371,68 | 365,91 | 370,40 | 00:00:00 | | 2011-11-22 | 376,51 | 14.607.900 | 377,93 | 370,94 | 371,02 | 00:00:00 | | 2011-11-23 | 366,99 | 15.295.400 | 375,84 | 366,88 | 374,51 | 00:00:00 | | 2011-11-25 | 363,57 | 9.098.600 | 371,15 | 363,32 | 368,42 | 00:00:00 | | 2011-11-28 | 376,12 | 12.371.900 | 376,72 | 370,33 | 372,35 | 00:00:00 | | 2011-11-29 | 373,20 | 13.423.400 | 378,83 | 370,20 | 375,84 | 00:00:00 | | 2011-11-30 | 382,20 | 14.497.800 | 382,28 | 378,30 | 381,29 | 00:00:00 | | 2011-12-01 | 387,93 | 13.709.400 | 389,00 | 380,75 | 382,54 | 00:00:00 | | 2011-12-02 | 389,70 | 13.537.700 | 393,63 | 388,58 | 389,83 | 00:00:00 | | 2011-12-05 | 393,01 | 12.757.500 | 396,41 | 390,39 | 393,49 | 00:00:00 | | 2011-12-06 | 390,95 | 10.128.500 | 394,63 | 389,38 | 392,51 | 00:00:00 | | 2011-12-07 | 389,09 | 10.883.800 | 390,94 | 386,76 | 389,93 | 00:00:00 | | 2011-12-08 | 390,66 | 13.428.900 | 395,50 | 390,23 | 391,45 | 00:00:00 | | 2011-12-09 | 393,62 | 10.606.900 | 394,04 | 391,03 | 392,85 | 00:00:00 | | 2011-12-12 | 391,84 | 10.693.500 | 393,90 | 389,45 | 391,68 | 00:00:00 | | 2011-12-13 | 388,81 | 12.104.600 | 395,40 | 387,10 | 393,00 | 00:00:00 | | 2011-12-14 | 380,19 | 14.531.700 | 387,38 | 377,68 | 386,70 | 00:00:00 | | 2011-12-15 | 378,94 | 9.150.000 | 383,74 | 378,31 | 383,33 | 00:00:00 | | 2011-12-16 | 381,02 | 15.052.800 | 384,15 | 379,57 | 380,36 | 00:00:00 | | 2011-12-19 | 382,21 | 8.388.500 | 384,85 | 380,48 | 382,47 | 00:00:00 | | 2011-12-20 | 395,95 | 12.043.400 | 396,10 | 387,26 | 387,76 | 00:00:00 | | 2011-12-21 | 396,45 | 9.367.000 | 397,30 | 392,01 | 396,69 | 00:00:00 | | 2011-12-22 | 398,55 | 7.209.900 | 399,13 | 396,10 | 397,00 | 00:00:00 | | 2011-12-23 | 403,33 | 9.621.400 | 403,59 | 399,49 | 399,69 | 00:00:00 | | 2011-12-27 | 406,53 | 9.467.000 | 409,09 | 403,02 | 403,10 | 00:00:00 | | 2011-12-28 | 402,64 | 8.166.500 | 408,25 | 401,34 | 406,89 | 00:00:00 | | 2011-12-29 | 405,12 | 7.713.500 | 405,65 | 400,51 | 403,40 | 00:00:00 | | 2011-12-30 | 405,00 | 6.416.500 | 406,28 | 403,49 | 403,51 | 00:00:00 | | 2012-01-03 | 411,23 | 10.793.600 | 412,50 | 409,00 | 409,40 | 00:00:00 | | 2012-01-04 | 413,44 | 9.286.500 | 414,68 | 409,28 | 410,00 | 00:00:00 | | 2012-01-05 | 418,03 | 9.675.800 | 418,55 | 412,67 | 414,95 | 00:00:00 | | 2012-01-06 | 422,40 | 11.367.600 | 422,75 | 419,22 | 419,77 | 00:00:00 | | 2012-01-09 | 421,73 | 14.060.600 | 427,75 | 421,35 | 425,50 | 00:00:00 | | 2012-01-10 | 423,24 | 9.221.300 | 426,00 | 421,50 | 425,91 | 00:00:00 | | 2012-01-11 | 422,55 | 7.681.600 | 422,85 | 419,31 | 422,68 | 00:00:00 | | 2012-01-12 | 421,39 | 7.592.400 | 422,90 | 418,75 | 422,28 | 00:00:00 | | 2012-01-13 | 419,81 | 8.072.200 | 420,45 | 418,66 | 419,70 | 00:00:00 | | 2012-01-17 | 424,70 | 8.658.700 | 425,99 | 422,96 | 424,20 | 00:00:00 | | 2012-01-18 | 429,11 | 9.872.800 | 429,47 | 426,30 | 426,96 | 00:00:00 | | 2012-01-19 | 427,75 | 9.332.700 | 431,37 | 426,51 | 430,15 | 00:00:00 | | 2012-01-20 | 420,30 | 14.758.300 | 427,50 | 419,75 | 427,49 | 00:00:00 | | 2012-01-23 | 427,41 | 10.915.800 | 428,45 | 422,30 | 422,67 | 00:00:00 | | 2012-01-24 | 420,41 | 19.226.900 | 425,10 | 419,55 | 425,10 | 00:00:00 | | 2012-01-25 | 446,66 | 34.185.200 | 454,45 | 443,73 | 454,44 | 00:00:00 | | 2012-01-26 | 444,63 | 11.570.900 | 448,79 | 443,14 | 448,36 | 00:00:00 | | 2012-01-27 | 447,28 | 10.703.900 | 448,48 | 443,77 | 444,34 | 00:00:00 | | 2012-01-30 | 453,01 | 13.531.000 | 453,90 | 445,39 | 445,71 | 00:00:00 | | 2012-01-31 | 456,48 | 13.988.700 | 458,24 | 453,07 | 455,59 | 00:00:00 | | 2012-02-01 | 456,19 | 9.624.500 | 458,99 | 455,55 | 458,41 | 00:00:00 | | 2012-02-02 | 455,12 | 6.661.100 | 457,17 | 453,98 | 455,90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
