Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
139,13+1,69 (+1,23%)
A partir del 01:12PM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 jun 2022137,46140,67136,67139,13139,1337.566.485
28 jun 2022142,13143,42137,32137,44137,4467.083.400
27 jun 2022142,70143,49140,97141,66141,6670.207.900
24 jun 2022139,90141,91139,77141,66141,6689.047.400
23 jun 2022136,82138,59135,63138,27138,2772.433.800
22 jun 2022134,79137,76133,91135,35135,3573.409.200
21 jun 2022133,42137,06133,32135,87135,8781.000.500
17 jun 2022130,07133,08129,81131,56131,56134.118.500
16 jun 2022132,08132,39129,04130,06130,06108.123.900
15 jun 2022134,29137,34132,16135,43135,4391.533.000
14 jun 2022133,13133,89131,48132,76132,7684.784.300
13 jun 2022132,87135,20131,44131,88131,88122.207.100
10 jun 2022140,28140,76137,06137,13137,1391.437.900
09 jun 2022147,08147,95142,53142,64142,6469.473.000
08 jun 2022148,58149,87147,46147,96147,9653.950.200
07 jun 2022144,35149,00144,10148,71148,7167.808.200
06 jun 2022147,03148,57144,90146,14146,1471.598.400
03 jun 2022146,90147,97144,46145,38145,3888.471.400
02 jun 2022147,83151,27146,86151,21151,2172.348.100
01 jun 2022149,90151,74147,68148,71148,7174.286.600
31 may 2022149,07150,66146,84148,84148,84103.718.400
27 may 2022145,39149,68145,26149,64149,6490.978.500
26 may 2022137,39144,34137,14143,78143,7890.601.500
25 may 2022138,43141,79138,34140,52140,5292.482.700
24 may 2022140,81141,97137,33140,36140,36104.132.700
23 may 2022137,79143,26137,65143,11143,11117.726.300
20 may 2022139,09140,70132,61137,59137,59137.426.100
19 may 2022139,88141,66136,60137,35137,35136.095.600
18 may 2022146,85147,36139,90140,82140,82109.742.900
17 may 2022148,86149,77146,68149,24149,2478.336.300
16 may 2022145,55147,52144,18145,54145,5486.643.800
13 may 2022144,59148,10143,11147,11147,11113.990.900
12 may 2022142,77146,20138,80142,56142,56182.602.000
11 may 2022153,50155,45145,81146,50146,50142.689.800
10 may 2022155,52156,74152,93154,51154,51115.366.700
09 may 2022154,93155,83151,49152,06152,06131.577.900
06 may 2022156,01159,44154,18157,28157,28116.124.600
06 may 20220.23 Dividendo
05 may 2022163,85164,08154,95156,77156,54130.525.300
04 may 2022159,67166,48159,26166,02165,78108.256.500
03 may 2022158,15160,71156,32159,48159,2588.966.500
02 may 2022156,71158,23153,27157,96157,73123.055.300
29 abr 2022161,84166,20157,25157,65157,42131.747.600
28 abr 2022159,25164,52158,93163,64163,40130.216.800
27 abr 2022155,91159,79155,38156,57156,3488.063.200
26 abr 2022162,25162,34156,72156,80156,5795.623.200
25 abr 2022161,12163,17158,46162,88162,6496.046.400
22 abr 2022166,46167,87161,50161,79161,5584.882.400
21 abr 2022168,91171,53165,91166,42166,1887.227.800
20 abr 2022168,76168,88166,10167,23166,9867.929.800
19 abr 2022165,02167,82163,91167,40167,1567.723.800
18 abr 2022163,92166,60163,57165,07164,8369.023.900
14 abr 2022170,62171,27165,04165,29165,0575.329.400
13 abr 2022167,39171,04166,77170,40170,1570.618.900
12 abr 2022168,02169,87166,64167,66167,4179.265.200
11 abr 2022168,71169,03165,50165,75165,5172.246.700
08 abr 2022171,78171,78169,20170,09169,8476.575.500
07 abr 2022171,16173,36169,85172,14171,8977.594.700
06 abr 2022172,36173,63170,13171,83171,5889.058.800
05 abr 2022177,50178,30174,42175,06174,8073.401.800
04 abr 2022174,57178,49174,44178,44178,1876.468.400
01 abr 2022174,03174,88171,94174,31174,0578.751.300
31 mar 2022177,84178,03174,40174,61174,35103.049.300
30 mar 2022178,55179,61176,70177,77177,5192.633.200
29 mar 2022176,69179,01176,34178,96178,70100.589.400
28 mar 2022172,17175,73172,00175,60175,3490.371.900
25 mar 2022173,88175,28172,75174,72174,4680.546.200
24 mar 2022171,06174,14170,21174,07173,8190.131.400
23 mar 2022167,99172,64167,65170,21169,9698.062.700
22 mar 2022165,51169,42164,91168,82168,5781.532.000
21 mar 2022163,51166,35163,01165,38165,1495.811.400
18 mar 2022160,51164,48159,76163,98163,74123.511.700
17 mar 2022158,61161,00157,63160,62160,3875.615.400
16 mar 2022157,05160,00154,46159,59159,36102.300.200
15 mar 2022150,90155,57150,38155,09154,8692.964.300
14 mar 2022151,45154,12150,10150,62150,40108.732.100
11 mar 2022158,93159,28154,50154,73154,5096.970.100
10 mar 2022160,20160,39155,98158,52158,29105.342.000
09 mar 2022161,48163,41159,41162,95162,7191.454.900
08 mar 2022158,82162,88155,80157,44157,21131.148.300
07 mar 2022163,36165,02159,04159,30159,0796.418.800
04 mar 2022164,49165,55162,10163,17162,9383.737.200
03 mar 2022168,47168,91165,55166,23165,9976.678.400
02 mar 2022164,39167,36162,95166,56166,3279.724.800
01 mar 2022164,70166,60161,97163,20162,9683.474.400
28 feb 2022163,06165,42162,43165,12164,8895.056.600
25 feb 2022163,84165,12160,87164,85164,6191.974.200
24 feb 2022152,58162,85152,00162,74162,50141.147.500
23 feb 2022165,54166,15159,75160,07159,8490.009.200
22 feb 2022164,98166,69162,15164,32164,0891.162.800
18 feb 2022169,82170,54166,19167,30167,0582.772.700
17 feb 2022171,03171,91168,47168,88168,6369.589.300
16 feb 2022171,85173,34170,05172,55172,3061.177.400
15 feb 2022170,97172,95170,25172,79172,5462.527.400
14 feb 2022167,37169,58166,56168,88168,6386.185.500
11 feb 2022172,33173,08168,04168,64168,3998.670.700
10 feb 2022174,14175,48171,55172,12171,8790.865.900
09 feb 2022176,05176,65174,90176,28176,0271.285.000
08 feb 2022171,73175,35171,43174,83174,5774.829.200
07 feb 2022172,86173,95170,95171,66171,4177.251.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...