Mercados españoles cerrados
IBEX 35
8.322,90+122,20(+1,49%)Euro Stoxx 50
3.539,27+22,17(+0,63%)Dólar/Euro
1,2127-0,0022(-0,18%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
122,25-0,69 (-0,56%)
Al cierre: 4:00PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 dic. 2020 | 122,60 | 122,86 | 121,52 | 122,25 | 122,25 | 78.133.200 |
| 03 dic. 2020 | 123,52 | 123,78 | 122,21 | 122,94 | 122,94 | 78.967.600 |
| 02 dic. 2020 | 122,02 | 123,37 | 120,89 | 123,08 | 123,08 | 89.004.200 |
| 01 dic. 2020 | 121,01 | 123,47 | 120,01 | 122,72 | 122,72 | 128.166.800 |
| 30 nov. 2020 | 116,97 | 120,97 | 116,81 | 119,05 | 119,05 | 169.410.200 |
| 27 nov. 2020 | 116,57 | 117,49 | 116,22 | 116,59 | 116,59 | 46.691.300 |
| 25 nov. 2020 | 115,55 | 116,75 | 115,17 | 116,03 | 116,03 | 76.499.200 |
| 24 nov. 2020 | 113,91 | 115,85 | 112,59 | 115,17 | 115,17 | 113.874.200 |
| 23 nov. 2020 | 117,18 | 117,62 | 113,75 | 113,85 | 113,85 | 127.959.300 |
| 20 nov. 2020 | 118,64 | 118,77 | 117,29 | 117,34 | 117,34 | 73.391.400 |
| 19 nov. 2020 | 117,59 | 119,06 | 116,81 | 118,64 | 118,64 | 74.113.000 |
| 18 nov. 2020 | 118,61 | 119,82 | 118,00 | 118,03 | 118,03 | 76.322.100 |
| 17 nov. 2020 | 119,55 | 120,67 | 118,96 | 119,39 | 119,39 | 74.271.000 |
| 16 nov. 2020 | 118,92 | 120,99 | 118,15 | 120,30 | 120,30 | 91.183.000 |
| 13 nov. 2020 | 119,44 | 119,67 | 117,87 | 119,26 | 119,26 | 81.581.900 |
| 12 nov. 2020 | 119,62 | 120,53 | 118,57 | 119,21 | 119,21 | 103.162.300 |
| 11 nov. 2020 | 117,19 | 119,63 | 116,44 | 119,49 | 119,49 | 112.295.000 |
| 10 nov. 2020 | 115,55 | 117,59 | 114,13 | 115,97 | 115,97 | 138.023.400 |
| 09 nov. 2020 | 120,50 | 121,99 | 116,05 | 116,32 | 116,32 | 154.515.300 |
| 06 nov. 2020 | 118,32 | 119,20 | 116,13 | 118,69 | 118,69 | 114.457.900 |
| 06 nov. 2020 | 0.205 Dividendo | |||||
| 05 nov. 2020 | 117,95 | 119,62 | 116,87 | 119,03 | 118,82 | 126.387.100 |
| 04 nov. 2020 | 114,14 | 115,59 | 112,35 | 114,95 | 114,75 | 138.235.500 |
| 03 nov. 2020 | 109,66 | 111,49 | 108,73 | 110,44 | 110,25 | 107.624.400 |
| 02 nov. 2020 | 109,11 | 110,68 | 107,32 | 108,77 | 108,58 | 122.866.900 |
| 30 oct. 2020 | 111,06 | 111,99 | 107,72 | 108,86 | 108,67 | 190.272.600 |
| 29 oct. 2020 | 112,37 | 116,93 | 112,20 | 115,32 | 115,12 | 146.129.200 |
| 28 oct. 2020 | 115,05 | 115,43 | 111,10 | 111,20 | 111,01 | 143.937.800 |
| 27 oct. 2020 | 115,49 | 117,28 | 114,54 | 116,60 | 116,40 | 92.276.800 |
| 26 oct. 2020 | 114,01 | 116,55 | 112,88 | 115,05 | 114,85 | 111.850.700 |
| 23 oct. 2020 | 116,39 | 116,55 | 114,28 | 115,04 | 114,84 | 82.572.600 |
| 22 oct. 2020 | 117,45 | 118,04 | 114,59 | 115,75 | 115,55 | 101.988.000 |
| 21 oct. 2020 | 116,67 | 118,71 | 116,45 | 116,87 | 116,67 | 89.946.000 |
| 20 oct. 2020 | 116,20 | 118,98 | 115,63 | 117,51 | 117,31 | 124.423.700 |
| 19 oct. 2020 | 119,96 | 120,42 | 115,66 | 115,98 | 115,78 | 120.639.300 |
| 16 oct. 2020 | 121,28 | 121,55 | 118,81 | 119,02 | 118,82 | 115.393.800 |
| 15 oct. 2020 | 118,72 | 121,20 | 118,15 | 120,71 | 120,50 | 112.559.200 |
| 14 oct. 2020 | 121,00 | 123,03 | 119,62 | 121,19 | 120,98 | 151.062.300 |
| 13 oct. 2020 | 125,27 | 125,39 | 119,65 | 121,10 | 120,89 | 262.330.500 |
| 12 oct. 2020 | 120,06 | 125,18 | 119,28 | 124,40 | 124,19 | 240.226.800 |
| 09 oct. 2020 | 115,28 | 117,00 | 114,92 | 116,97 | 116,77 | 100.506.900 |
| 08 oct. 2020 | 116,25 | 116,40 | 114,59 | 114,97 | 114,77 | 83.477.200 |
| 07 oct. 2020 | 114,62 | 115,55 | 114,13 | 115,08 | 114,88 | 96.849.000 |
| 06 oct. 2020 | 115,70 | 116,12 | 112,25 | 113,16 | 112,97 | 161.498.200 |
| 05 oct. 2020 | 113,91 | 116,65 | 113,55 | 116,50 | 116,30 | 106.243.800 |
| 02 oct. 2020 | 112,89 | 115,37 | 112,22 | 113,02 | 112,83 | 144.712.000 |
| 01 oct. 2020 | 117,64 | 117,72 | 115,83 | 116,79 | 116,59 | 116.120.400 |
| 30 sept. 2020 | 113,79 | 117,26 | 113,62 | 115,81 | 115,61 | 142.675.200 |
| 29 sept. 2020 | 114,55 | 115,31 | 113,57 | 114,09 | 113,89 | 99.382.200 |
| 28 sept. 2020 | 115,01 | 115,32 | 112,78 | 114,96 | 114,76 | 137.672.400 |
| 25 sept. 2020 | 108,43 | 112,44 | 107,67 | 112,28 | 112,09 | 149.981.400 |
| 24 sept. 2020 | 105,17 | 110,25 | 105,00 | 108,22 | 108,03 | 167.743.300 |
| 23 sept. 2020 | 111,62 | 112,11 | 106,77 | 107,12 | 106,94 | 150.718.700 |
| 22 sept. 2020 | 112,68 | 112,86 | 109,16 | 111,81 | 111,62 | 183.055.400 |
| 21 sept. 2020 | 104,54 | 110,19 | 103,10 | 110,08 | 109,89 | 195.713.800 |
| 18 sept. 2020 | 110,40 | 110,88 | 106,09 | 106,84 | 106,66 | 287.104.900 |
| 17 sept. 2020 | 109,72 | 112,20 | 108,71 | 110,34 | 110,15 | 178.011.000 |
| 16 sept. 2020 | 115,23 | 116,00 | 112,04 | 112,13 | 111,94 | 154.679.000 |
| 15 sept. 2020 | 118,33 | 118,83 | 113,61 | 115,54 | 115,34 | 184.642.000 |
| 14 sept. 2020 | 114,72 | 115,93 | 112,80 | 115,36 | 115,16 | 140.150.100 |
| 11 sept. 2020 | 114,57 | 115,23 | 110,00 | 112,00 | 111,81 | 180.860.300 |
| 10 sept. 2020 | 120,36 | 120,50 | 112,50 | 113,49 | 113,29 | 182.274.400 |
| 09 sept. 2020 | 117,26 | 119,14 | 115,26 | 117,32 | 117,12 | 176.940.500 |
| 08 sept. 2020 | 113,95 | 118,99 | 112,68 | 112,82 | 112,63 | 231.366.600 |
| 04 sept. 2020 | 120,07 | 123,70 | 110,89 | 120,96 | 120,75 | 332.607.200 |
| 03 sept. 2020 | 126,91 | 128,84 | 120,50 | 120,88 | 120,67 | 257.599.600 |
| 02 sept. 2020 | 137,59 | 137,98 | 127,00 | 131,40 | 131,17 | 200.119.000 |
| 01 sept. 2020 | 132,76 | 134,80 | 130,53 | 134,18 | 133,95 | 152.470.100 |
| 31 ago. 2020 | 127,58 | 131,00 | 126,00 | 129,04 | 128,82 | 225.702.700 |
| 31 ago. 2020 | 4:1 Split de acciones | |||||
| 28 ago. 2020 | 126,01 | 126,44 | 124,58 | 124,81 | 124,59 | 187.630.000 |
| 27 ago. 2020 | 127,14 | 127,49 | 123,83 | 125,01 | 124,79 | 155.552.400 |
| 26 ago. 2020 | 126,18 | 126,99 | 125,08 | 126,52 | 126,30 | 163.022.400 |
| 25 ago. 2020 | 124,70 | 125,18 | 123,05 | 124,82 | 124,61 | 211.495.600 |
| 24 ago. 2020 | 128,70 | 128,79 | 123,94 | 125,86 | 125,64 | 345.937.600 |
| 21 ago. 2020 | 119,26 | 124,87 | 119,25 | 124,37 | 124,16 | 338.054.800 |
| 20 ago. 2020 | 115,75 | 118,39 | 115,73 | 118,28 | 118,07 | 126.907.200 |
| 19 ago. 2020 | 115,98 | 117,16 | 115,61 | 115,71 | 115,51 | 145.538.000 |
| 18 ago. 2020 | 114,35 | 116,00 | 114,01 | 115,56 | 115,36 | 105.633.600 |
| 17 ago. 2020 | 116,06 | 116,09 | 113,96 | 114,61 | 114,41 | 119.561.600 |
| 14 ago. 2020 | 114,83 | 115,00 | 113,04 | 114,91 | 114,71 | 165.565.200 |
| 13 ago. 2020 | 114,43 | 116,04 | 113,93 | 115,01 | 114,81 | 210.082.000 |
| 12 ago. 2020 | 110,50 | 113,28 | 110,30 | 113,01 | 112,82 | 165.944.800 |
| 11 ago. 2020 | 111,97 | 112,48 | 109,11 | 109,38 | 109,19 | 187.902.400 |
| 10 ago. 2020 | 112,60 | 113,78 | 110,00 | 112,73 | 112,53 | 212.403.600 |
| 07 ago. 2020 | 113,21 | 113,68 | 110,29 | 111,11 | 110,92 | 198.045.600 |
| 07 ago. 2020 | 0.205 Dividendo | |||||
| 06 ago. 2020 | 110,40 | 114,41 | 109,80 | 113,90 | 113,50 | 202.428.800 |
| 05 ago. 2020 | 109,38 | 110,39 | 108,90 | 110,06 | 109,68 | 121.992.000 |
| 04 ago. 2020 | 109,13 | 110,79 | 108,39 | 109,67 | 109,28 | 173.071.600 |
| 03 ago. 2020 | 108,20 | 111,64 | 107,89 | 108,94 | 108,55 | 308.151.200 |
| 31 jul. 2020 | 102,89 | 106,42 | 100,82 | 106,26 | 105,89 | 374.336.800 |
| 30 jul. 2020 | 94,19 | 96,30 | 93,77 | 96,19 | 95,85 | 158.130.000 |
| 29 jul. 2020 | 93,75 | 95,23 | 93,71 | 95,04 | 94,71 | 90.329.200 |
| 28 jul. 2020 | 94,37 | 94,55 | 93,25 | 93,25 | 92,92 | 103.625.600 |
| 27 jul. 2020 | 93,71 | 94,90 | 93,48 | 94,81 | 94,48 | 121.214.000 |
| 24 jul. 2020 | 90,99 | 92,97 | 89,14 | 92,61 | 92,29 | 185.438.800 |
| 23 jul. 2020 | 97,00 | 97,08 | 92,01 | 92,85 | 92,52 | 197.004.400 |
| 22 jul. 2020 | 96,69 | 97,97 | 96,60 | 97,27 | 96,93 | 89.001.600 |
| 21 jul. 2020 | 99,17 | 99,25 | 96,74 | 97,00 | 96,66 | 103.646.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.
