Mercados españoles abiertos en 1 hr 57 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
115,17+1,32 (+1,16%)
Al cierre: 4:00PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 nov. 2020113,91115,85112,59115,17115,17113.585.600
23 nov. 2020117,18117,62113,75113,85113,85127.959.300
20 nov. 2020118,64118,77117,29117,34117,3473.391.400
19 nov. 2020117,59119,06116,81118,64118,6474.113.000
18 nov. 2020118,61119,82118,00118,03118,0376.322.100
17 nov. 2020119,55120,67118,96119,39119,3974.271.000
16 nov. 2020118,92120,99118,15120,30120,3091.183.000
13 nov. 2020119,44119,67117,87119,26119,2681.581.900
12 nov. 2020119,62120,53118,57119,21119,21103.162.300
11 nov. 2020117,19119,63116,44119,49119,49112.295.000
10 nov. 2020115,55117,59114,13115,97115,97138.023.400
09 nov. 2020120,50121,99116,05116,32116,32154.515.300
06 nov. 2020118,32119,20116,13118,69118,69114.457.900
06 nov. 20200.205 Dividendo
05 nov. 2020117,95119,62116,87119,03118,82126.387.100
04 nov. 2020114,14115,59112,35114,95114,75138.235.500
03 nov. 2020109,66111,49108,73110,44110,25107.624.400
02 nov. 2020109,11110,68107,32108,77108,58122.866.900
30 oct. 2020111,06111,99107,72108,86108,67190.272.600
29 oct. 2020112,37116,93112,20115,32115,12146.129.200
28 oct. 2020115,05115,43111,10111,20111,01143.937.800
27 oct. 2020115,49117,28114,54116,60116,4092.276.800
26 oct. 2020114,01116,55112,88115,05114,85111.850.700
23 oct. 2020116,39116,55114,28115,04114,8482.572.600
22 oct. 2020117,45118,04114,59115,75115,55101.988.000
21 oct. 2020116,67118,71116,45116,87116,6789.946.000
20 oct. 2020116,20118,98115,63117,51117,31124.423.700
19 oct. 2020119,96120,42115,66115,98115,78120.639.300
16 oct. 2020121,28121,55118,81119,02118,82115.393.800
15 oct. 2020118,72121,20118,15120,71120,50112.559.200
14 oct. 2020121,00123,03119,62121,19120,98151.062.300
13 oct. 2020125,27125,39119,65121,10120,89262.330.500
12 oct. 2020120,06125,18119,28124,40124,19240.226.800
09 oct. 2020115,28117,00114,92116,97116,77100.506.900
08 oct. 2020116,25116,40114,59114,97114,7783.477.200
07 oct. 2020114,62115,55114,13115,08114,8896.849.000
06 oct. 2020115,70116,12112,25113,16112,97161.498.200
05 oct. 2020113,91116,65113,55116,50116,30106.243.800
02 oct. 2020112,89115,37112,22113,02112,83144.712.000
01 oct. 2020117,64117,72115,83116,79116,59116.120.400
30 sept. 2020113,79117,26113,62115,81115,61142.675.200
29 sept. 2020114,55115,31113,57114,09113,8999.382.200
28 sept. 2020115,01115,32112,78114,96114,76137.672.400
25 sept. 2020108,43112,44107,67112,28112,09149.981.400
24 sept. 2020105,17110,25105,00108,22108,03167.743.300
23 sept. 2020111,62112,11106,77107,12106,94150.718.700
22 sept. 2020112,68112,86109,16111,81111,62183.055.400
21 sept. 2020104,54110,19103,10110,08109,89195.713.800
18 sept. 2020110,40110,88106,09106,84106,66287.104.900
17 sept. 2020109,72112,20108,71110,34110,15178.011.000
16 sept. 2020115,23116,00112,04112,13111,94154.679.000
15 sept. 2020118,33118,83113,61115,54115,34184.642.000
14 sept. 2020114,72115,93112,80115,36115,16140.150.100
11 sept. 2020114,57115,23110,00112,00111,81180.860.300
10 sept. 2020120,36120,50112,50113,49113,29182.274.400
09 sept. 2020117,26119,14115,26117,32117,12176.940.500
08 sept. 2020113,95118,99112,68112,82112,63231.366.600
04 sept. 2020120,07123,70110,89120,96120,75332.607.200
03 sept. 2020126,91128,84120,50120,88120,67257.599.600
02 sept. 2020137,59137,98127,00131,40131,17200.119.000
01 sept. 2020132,76134,80130,53134,18133,95152.470.100
31 ago. 2020127,58131,00126,00129,04128,82225.702.700
31 ago. 20204:1 Split de acciones
28 ago. 2020126,01126,44124,58124,81124,59187.630.000
27 ago. 2020127,14127,49123,83125,01124,79155.552.400
26 ago. 2020126,18126,99125,08126,52126,30163.022.400
25 ago. 2020124,70125,18123,05124,82124,61211.495.600
24 ago. 2020128,70128,79123,94125,86125,64345.937.600
21 ago. 2020119,26124,87119,25124,37124,16338.054.800
20 ago. 2020115,75118,39115,73118,28118,07126.907.200
19 ago. 2020115,98117,16115,61115,71115,51145.538.000
18 ago. 2020114,35116,00114,01115,56115,36105.633.600
17 ago. 2020116,06116,09113,96114,61114,41119.561.600
14 ago. 2020114,83115,00113,04114,91114,71165.565.200
13 ago. 2020114,43116,04113,93115,01114,81210.082.000
12 ago. 2020110,50113,28110,30113,01112,82165.944.800
11 ago. 2020111,97112,48109,11109,38109,19187.902.400
10 ago. 2020112,60113,78110,00112,73112,53212.403.600
07 ago. 2020113,21113,68110,29111,11110,92198.045.600
07 ago. 20200.205 Dividendo
06 ago. 2020110,40114,41109,80113,90113,50202.428.800
05 ago. 2020109,38110,39108,90110,06109,68121.992.000
04 ago. 2020109,13110,79108,39109,67109,28173.071.600
03 ago. 2020108,20111,64107,89108,94108,55308.151.200
31 jul. 2020102,89106,42100,82106,26105,89374.336.800
30 jul. 202094,1996,3093,7796,1995,85158.130.000
29 jul. 202093,7595,2393,7195,0494,7190.329.200
28 jul. 202094,3794,5593,2593,2592,92103.625.600
27 jul. 202093,7194,9093,4894,8194,48121.214.000
24 jul. 202090,9992,9789,1492,6192,29185.438.800
23 jul. 202097,0097,0892,0192,8592,52197.004.400
22 jul. 202096,6997,9796,6097,2796,9389.001.600
21 jul. 202099,1799,2596,7497,0096,66103.646.000
20 jul. 202096,4298,5096,0698,3698,0190.318.000
17 jul. 202096,9997,1595,8496,3395,9992.186.800
16 jul. 202096,5697,4095,9096,5296,18110.577.600
15 jul. 202098,9999,2596,4997,7297,38153.198.000
14 jul. 202094,8497,2593,8897,0696,72170.989.200
13 jul. 202097,2699,9695,2695,4895,14191.649.200
10 jul. 202095,3395,9894,7195,9295,5890.257.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...