Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
214,29-2,38 (-1,10%)
Al cierre: 04:00PM EDT
214,02 -0,27 (-0,13%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
19 jun 2023 - 19 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 2024217,59218,63213,00214,29214,2979.943.300
17 jun 2024213,37218,95212,72216,67216,6793.728.300
14 jun 2024213,85215,17211,30212,49212,4970.122.700
13 jun 2024214,74216,75211,60214,24214,2497.862.700
12 jun 2024207,37220,20206,90213,07213,07198.134.300
11 jun 2024193,65207,16193,63207,15207,15172.373.300
10 jun 2024196,90197,30192,15193,12193,1297.262.100
07 jun 2024194,65196,94194,14196,89196,8953.103.900
06 jun 2024195,69196,50194,17194,48194,4841.181.800
05 jun 2024195,40196,90194,87195,87195,8754.156.800
04 jun 2024194,64195,32193,03194,35194,3547.471.400
03 jun 2024192,90194,99192,52194,03194,0350.080.500
31 may 2024191,44192,57189,91192,25192,2575.158.300
30 may 2024190,76192,18190,63191,29191,2949.947.900
29 may 2024189,61192,25189,51190,29190,2953.068.000
28 may 2024191,51193,00189,10189,99189,9952.280.100
24 may 2024188,82190,58188,04189,98189,9836.294.600
23 may 2024190,98191,00186,63186,88186,8851.005.900
22 may 2024192,27192,82190,27190,90190,9034.648.500
21 may 2024191,09192,73190,92192,35192,3542.309.400
20 may 2024189,33191,92189,01191,04191,0444.361.300
17 may 2024189,51190,81189,18189,87189,8741.282.900
16 may 2024190,47191,10189,66189,84189,8452.845.200
15 may 2024187,91190,65187,37189,72189,7270.400.000
14 may 2024187,51188,30186,29187,43187,4352.393.600
13 may 2024185,44187,10184,62186,28186,2872.044.800
10 may 2024184,90185,09182,13183,05183,0550.759.500
09 may 2024182,56184,66182,11184,57184,5748.983.000
08 may 2024182,85183,07181,45182,74182,7445.057.100
07 may 2024183,45184,90181,32182,40182,4077.305.800
06 may 2024182,35184,20180,42181,71181,7178.569.700
03 may 2024186,65187,00182,66183,38183,38163.224.100
02 may 2024172,51173,42170,89173,03173,0394.214.900
01 may 2024169,58172,71169,11169,30169,3050.383.100
30 abr 2024173,33174,99170,00170,33170,3365.934.800
29 abr 2024173,37176,03173,10173,50173,5068.169.400
26 abr 2024169,88171,34169,18169,30169,3044.838.400
25 abr 2024169,53170,61168,15169,89169,8950.558.300
24 abr 2024166,54169,30166,21169,02169,0248.251.800
23 abr 2024165,35167,05164,92166,90166,9049.537.800
22 abr 2024165,52167,26164,77165,84165,8448.116.400
19 abr 2024166,21166,40164,08165,00165,0067.772.100
18 abr 2024168,03168,64166,55167,04167,0443.122.900
17 abr 2024169,61170,65168,00168,00168,0050.901.200
16 abr 2024171,75173,76168,27169,38169,3873.711.200
15 abr 2024175,36176,63172,50172,69172,6973.531.800
12 abr 2024174,26178,36174,21176,55176,55101.593.300
11 abr 2024168,34175,46168,16175,04175,0491.070.300
10 abr 2024168,80169,09167,11167,78167,7849.709.300
09 abr 2024168,70170,08168,35169,67169,6742.451.200
08 abr 2024169,03169,20168,24168,45168,4537.425.500
05 abr 2024169,59170,39168,95169,58169,5842.055.200
04 abr 2024170,29171,92168,82168,82168,8253.704.400
03 abr 2024168,79170,68168,58169,65169,6547.691.700
02 abr 2024169,08169,34168,23168,84168,8449.329.500
01 abr 2024171,19171,25169,48170,03170,0346.240.500
28 mar 2024171,75172,23170,51171,48171,4865.672.700
27 mar 2024170,41173,60170,11173,31173,3160.273.300
26 mar 2024170,00171,42169,58169,71169,7157.388.400
25 mar 2024170,57171,94169,45170,85170,8554.288.300
22 mar 2024171,76173,05170,06172,28172,2871.106.600
21 mar 2024177,05177,49170,84171,37171,37106.181.300
20 mar 2024175,72178,67175,09178,67178,6753.423.100
19 mar 2024174,34176,61173,03176,08176,0855.215.200
18 mar 2024175,57177,71173,52173,72173,7275.604.200
15 mar 2024171,17172,62170,29172,62172,62121.664.700
14 mar 2024172,91174,31172,05173,00173,0072.913.500
13 mar 2024172,77173,19170,76171,13171,1352.488.700
12 mar 2024173,15174,03171,01173,23173,2359.825.400
11 mar 2024172,94174,38172,05172,75172,7560.139.500
08 mar 2024169,00173,70168,94170,73170,7376.114.600
07 mar 2024169,15170,73168,49169,00169,0071.765.100
06 mar 2024171,06171,24168,68169,12169,1268.587.700
05 mar 2024170,76172,04169,62170,12170,1295.132.400
04 mar 2024176,15176,90173,79175,10175,1081.510.100
01 mar 2024179,55180,53177,38179,66179,6673.488.000
29 feb 2024181,27182,57179,53180,75180,75136.682.600
28 feb 2024182,51183,12180,13181,42181,4248.953.900
27 feb 2024181,10183,92179,56182,63182,6354.318.900
26 feb 2024182,24182,76180,65181,16181,1640.867.400
23 feb 2024185,01185,04182,23182,52182,5245.119.700
22 feb 2024183,48184,96182,46184,37184,3752.292.200
21 feb 2024181,94182,89180,66182,32182,3241.529.700
20 feb 2024181,79182,43180,00181,56181,5653.665.600
16 feb 2024183,42184,85181,67182,31182,3149.701.400
15 feb 2024183,55184,49181,35183,86183,8665.434.500
14 feb 2024185,32185,53182,44184,15184,1554.630.500
13 feb 2024185,77186,21183,51185,04185,0456.529.500
12 feb 2024188,42188,67186,79187,15187,1541.781.900
09 feb 2024188,65189,99188,00188,85188,8545.155.200
09 feb 20240.24 Dividendo
08 feb 2024189,39189,54187,35188,32188,0840.962.000
07 feb 2024190,64191,05188,61189,41189,1753.439.000
06 feb 2024186,86189,31186,77189,30189,0643.490.800
05 feb 2024188,15189,25185,84187,68187,4469.668.800
02 feb 2024179,86187,33179,25185,85185,61102.518.000
01 feb 2024183,99186,95183,82186,86186,6264.885.400
31 ene 2024187,04187,10184,35184,40184,1655.467.800
30 ene 2024190,94191,80187,47188,04187,8055.859.400
29 ene 2024192,01192,20189,58191,73191,4947.145.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...