Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
171,96-4,12 (-2,34%)
Al cierre: 04:00PM EDT
172,20 +0,24 (+0,14%)
Después del cierre: 04:51PM EDT
Intervalo de fechas:
26 sept 2022 - 26 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 sept 2023174,82175,05171,66171,96171,9661.108.831
25 sept 2023174,20176,97174,15176,08176,0846.172.700
22 sept 2023174,67177,08174,05174,79174,7956.663.000
21 sept 2023174,55176,30173,86173,93173,9363.047.900
20 sept 2023179,26179,70175,40175,49175,4958.436.200
19 sept 2023177,52179,63177,13179,07179,0751.826.900
18 sept 2023176,48179,38176,17177,97177,9767.257.600
15 sept 2023176,48176,50173,82175,01175,01109.205.100
14 sept 2023174,00176,10173,58175,74175,7460.895.800
13 sept 2023176,51177,30173,98174,21174,2184.267.900
12 sept 2023179,49180,13174,82176,30176,3090.370.200
11 sept 2023180,07180,30177,34179,36179,3658.953.100
08 sept 2023178,35180,24177,79178,18178,1865.551.300
07 sept 2023175,18178,21173,54177,56177,56112.488.800
06 sept 2023188,40188,85181,47182,91182,9181.755.800
05 sept 2023188,28189,98187,61189,70189,7045.280.000
01 sept 2023189,49189,92188,28189,46189,4645.732.600
31 ago 2023187,84189,12187,48187,87187,8760.794.500
30 ago 2023184,94187,85184,74187,65187,6560.813.900
29 ago 2023179,70184,90179,50184,12184,1253.003.900
28 ago 2023180,09180,59178,55180,19180,1943.820.700
25 ago 2023177,38179,15175,82178,61178,6151.449.600
24 ago 2023180,67181,10176,01176,38176,3854.945.800
23 ago 2023178,52181,55178,33181,12181,1252.722.800
22 ago 2023177,06177,68176,25177,23177,2342.084.200
21 ago 2023175,07176,13173,74175,84175,8446.311.900
18 ago 2023172,30175,10171,96174,49174,4961.114.200
17 ago 2023177,14177,51173,48174,00174,0066.062.900
16 ago 2023177,13178,54176,50176,57176,5746.964.900
15 ago 2023178,88179,48177,05177,45177,4543.622.600
14 ago 2023177,97179,69177,31179,46179,4643.675.600
11 ago 2023177,32178,62176,55177,79177,7951.988.100
11 ago 20230.24 Dividendo
10 ago 2023179,48180,75177,60177,97177,7354.686.900
09 ago 2023180,87180,93177,01178,19177,9560.378.500
08 ago 2023179,69180,27177,58179,80179,5667.823.000
07 ago 2023182,13183,13177,35178,85178,6197.576.100
04 ago 2023185,52187,38181,92181,99181,74115.799.700
03 ago 2023191,57192,37190,69191,17190,9161.235.200
02 ago 2023195,04195,18191,85192,58192,3250.389.300
01 ago 2023196,24196,73195,28195,61195,3535.175.100
31 jul 2023196,06196,49195,26196,45196,1938.824.100
28 jul 2023194,67196,63194,14195,83195,5748.291.400
27 jul 2023196,02197,20192,55193,22192,9647.460.200
26 jul 2023193,67195,64193,32194,50194,2447.471.900
25 jul 2023193,33194,44192,92193,62193,3637.283.200
24 jul 2023193,41194,91192,25192,75192,4945.377.800
21 jul 2023194,10194,97191,23191,94191,6871.917.800
20 jul 2023195,09196,47192,50193,13192,8759.581.200
19 jul 2023193,10198,23192,65195,10194,8480.507.300
18 jul 2023193,35194,33192,42193,73193,4748.353.800
17 jul 2023191,90194,32191,81193,99193,7350.520.200
14 jul 2023190,23191,18189,63190,69190,4341.573.900
13 jul 2023190,50191,19189,78190,54190,2841.342.300
12 jul 2023189,68191,70188,47189,77189,5160.750.200
11 jul 2023189,16189,30186,60188,08187,8346.638.100
10 jul 2023189,26189,99187,04188,61188,3659.922.200
07 jul 2023191,41192,67190,24190,68190,4246.778.000
06 jul 2023189,84192,02189,20191,81191,5545.094.300
05 jul 2023191,57192,98190,62191,33191,0746.920.300
03 jul 2023193,78193,88191,76192,46192,2031.458.200
30 jun 2023191,63194,48191,26193,97193,7185.069.600
29 jun 2023189,08190,07188,94189,59189,3346.347.300
28 jun 2023187,93189,90187,60189,25188,9951.216.800
27 jun 2023185,89188,39185,67188,06187,8150.730.800
26 jun 2023186,83188,05185,23185,27185,0248.088.700
23 jun 2023185,55187,56185,01186,68186,4353.079.300
22 jun 2023183,74187,05183,67187,00186,7551.245.300
21 jun 2023184,90185,41182,59183,96183,7149.515.700
20 jun 2023184,41186,10184,41185,01184,7649.799.100
16 jun 2023186,73186,99184,27184,92184,67101.235.600
15 jun 2023183,96186,52183,78186,01185,7665.433.200
14 jun 2023183,37184,39182,02183,95183,7057.462.900
13 jun 2023182,80184,15182,44183,31183,0654.929.100
12 jun 2023181,27183,89180,97183,79183,5454.274.900
09 jun 2023181,50182,23180,63180,96180,7248.870.700
08 jun 2023177,90180,84177,46180,57180,3350.214.900
07 jun 2023178,44181,21177,32177,82177,5861.944.600
06 jun 2023179,97180,12177,43179,21178,9764.848.400
05 jun 2023182,63184,95178,04179,58179,34121.946.500
02 jun 2023181,03181,78179,26180,95180,7161.945.900
01 jun 2023177,70180,12176,93180,09179,8568.901.800
31 may 2023177,33179,35176,76177,25177,0199.625.300
30 may 2023176,96178,99176,57177,30177,0655.964.400
26 may 2023173,32175,77173,11175,43175,1954.835.000
25 may 2023172,41173,90171,69172,99172,7656.058.300
24 may 2023171,09172,42170,52171,84171,6145.143.500
23 may 2023173,13173,38171,28171,56171,3350.747.300
22 may 2023173,98174,71173,45174,20173,9743.570.900
19 may 2023176,39176,39174,94175,16174,9255.772.400
18 may 2023173,00175,24172,58175,05174,8165.496.700
17 may 2023171,71172,93170,42172,69172,4657.951.600
16 may 2023171,99173,14171,80172,07171,8442.110.300
15 may 2023173,16173,21171,47172,07171,8437.266.700
12 may 2023173,62174,06171,00172,57172,3445.497.800
12 may 20230.24 Dividendo
11 may 2023173,85174,59172,17173,75173,2849.514.700
10 may 2023173,02174,03171,90173,56173,0953.724.500
09 may 2023173,05173,54171,60171,77171,3045.326.900
08 may 2023172,48173,85172,11173,50173,0355.962.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...