Mercados españoles abiertos en 3 hrs 18 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
222,66+2,55 (+1,16%)
Al cierre: 04:00PM EDT
222,15 -0,52 (-0,23%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
11 sept 2023 - 11 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 sept 2024221,46223,09217,89222,66222,6644.518.000
10 sept 2024218,92221,48216,73220,11220,1151.591.000
09 sept 2024220,82221,27216,71220,91220,9167.180.000
06 sept 2024223,95225,24219,77220,82220,8248.423.000
05 sept 2024221,63225,48221,52222,38222,3836.615.400
04 sept 2024221,66221,78217,48220,85220,8543.840.200
03 sept 2024228,55229,00221,17222,77222,7750.190.600
30 ago 2024230,19230,40227,48229,00229,0052.990.800
29 ago 2024230,10232,92228,88229,79229,7951.906.300
28 ago 2024227,92229,86225,68226,49226,4938.052.200
27 ago 2024226,00228,85224,89228,03228,0335.934.600
26 ago 2024226,76227,28223,89227,18227,1830.602.200
23 ago 2024225,66228,22224,33226,84226,8438.677.300
22 ago 2024227,79228,34223,90224,53224,5343.695.300
21 ago 2024226,52227,98225,05226,40226,4034.765.500
20 ago 2024225,77227,17225,45226,51226,5130.299.000
19 ago 2024225,72225,99223,04225,89225,8940.687.800
16 ago 2024223,92226,83223,65226,05226,0544.340.200
15 ago 2024224,60225,35222,76224,72224,7246.414.000
14 ago 2024220,57223,03219,70221,72221,7241.960.600
13 ago 2024219,01221,89219,01221,27221,2744.155.300
12 ago 2024216,07219,51215,60217,53217,5338.028.100
12 ago 20240.25 Dividendo
09 ago 2024212,10216,78211,97216,24215,9942.201.600
08 ago 2024213,11214,20208,83213,31213,0647.161.100
07 ago 2024206,90213,64206,39209,82209,5863.516.400
06 ago 2024205,30209,99201,07207,23206,9969.660.500
05 ago 2024199,09213,50196,00209,27209,03119.548.600
02 ago 2024219,15225,60217,71219,86219,61105.568.600
01 ago 2024224,37224,48217,02218,36218,1162.501.000
31 jul 2024221,44223,82220,63222,08221,8250.036.300
30 jul 2024219,19220,33216,12218,80218,5541.643.800
29 jul 2024216,96219,30215,75218,24217,9936.311.800
26 jul 2024218,70219,49216,01217,96217,7141.601.300
25 jul 2024218,93220,85214,62217,49217,2451.391.200
24 jul 2024224,00224,80217,13218,54218,2961.777.600
23 jul 2024224,37226,94222,68225,01224,7539.960.300
22 jul 2024227,01227,78223,09223,96223,7048.201.800
19 jul 2024224,82226,80223,28224,31224,0549.151.500
18 jul 2024230,28230,44222,27224,18223,9266.034.600
17 jul 2024229,45231,46226,64228,88228,6257.345.900
16 jul 2024235,00236,27232,33234,82234,5543.234.300
15 jul 2024236,48237,23233,09234,40234,1362.631.300
12 jul 2024228,92232,64228,68230,54230,2753.046.500
11 jul 2024231,39232,39225,77227,57227,3164.710.600
10 jul 2024229,30233,08229,25232,98232,7162.627.700
09 jul 2024227,93229,40226,37228,68228,4248.076.100
08 jul 2024227,09227,85223,25227,82227,5659.085.900
05 jul 2024221,65226,45221,65226,34226,0860.412.400
03 jul 2024220,00221,55219,03221,55221,2937.369.800
02 jul 2024216,15220,38215,10220,27220,0258.046.200
01 jul 2024212,09217,51211,92216,75216,5060.402.900
28 jun 2024215,77216,07210,30210,62210,3882.542.700
27 jun 2024214,69215,74212,35214,10213,8549.772.700
26 jun 2024211,50214,86210,64213,25213,0066.213.200
25 jun 2024209,15211,38208,61209,07208,8356.713.900
24 jun 2024207,72212,70206,59208,14207,9080.727.000
21 jun 2024210,39211,89207,11207,49207,25246.421.400
20 jun 2024213,93214,24208,85209,68209,4486.172.500
18 jun 2024217,59218,63213,00214,29214,0479.943.300
17 jun 2024213,37218,95212,72216,67216,4293.728.300
14 jun 2024213,85215,17211,30212,49212,2470.122.700
13 jun 2024214,74216,75211,60214,24213,9997.862.700
12 jun 2024207,37220,20206,90213,07212,82198.134.300
11 jun 2024193,65207,16193,63207,15206,91172.373.300
10 jun 2024196,90197,30192,15193,12192,9097.262.100
07 jun 2024194,65196,94194,14196,89196,6653.103.900
06 jun 2024195,69196,50194,17194,48194,2641.181.800
05 jun 2024195,40196,90194,87195,87195,6454.156.800
04 jun 2024194,64195,32193,03194,35194,1347.471.400
03 jun 2024192,90194,99192,52194,03193,8150.080.500
31 may 2024191,44192,57189,91192,25192,0375.158.300
30 may 2024190,76192,18190,63191,29191,0749.947.900
29 may 2024189,61192,25189,51190,29190,0753.068.000
28 may 2024191,51193,00189,10189,99189,7752.280.100
24 may 2024188,82190,58188,04189,98189,7636.294.600
23 may 2024190,98191,00186,63186,88186,6651.005.900
22 may 2024192,27192,82190,27190,90190,6834.648.500
21 may 2024191,09192,73190,92192,35192,1342.309.400
20 may 2024189,33191,92189,01191,04190,8244.361.300
17 may 2024189,51190,81189,18189,87189,6541.282.900
16 may 2024190,47191,10189,66189,84189,6252.845.200
15 may 2024187,91190,65187,37189,72189,5070.400.000
14 may 2024187,51188,30186,29187,43187,2152.393.600
13 may 2024185,44187,10184,62186,28186,0672.044.800
10 may 2024184,90185,09182,13183,05182,8450.759.500
10 may 20240.25 Dividendo
09 may 2024182,56184,66182,11184,57184,1148.983.000
08 may 2024182,85183,07181,45182,74182,2845.057.100
07 may 2024183,45184,90181,32182,40181,9477.305.800
06 may 2024182,35184,20180,42181,71181,2578.569.700
03 may 2024186,65187,00182,66183,38182,92163.224.100
02 may 2024172,51173,42170,89173,03172,6094.214.900
01 may 2024169,58172,71169,11169,30168,8850.383.100
30 abr 2024173,33174,99170,00170,33169,9065.934.800
29 abr 2024173,37176,03173,10173,50173,0668.169.400
26 abr 2024169,88171,34169,18169,30168,8844.838.400
25 abr 2024169,53170,61168,15169,89169,4650.558.300
24 abr 2024166,54169,30166,21169,02168,6048.251.800
23 abr 2024165,35167,05164,92166,90166,4849.537.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...