Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
158,68-0,25 (-0,16%)
A partir del 01:04PM EDT. Mercado abierto.
Intervalo de fechas:
24 mar 2022 - 24 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 mar 2023158,86159,56157,85158,68158,6830.710.113
23 mar 2023158,83161,55157,68158,93158,9367.572.500
22 mar 2023159,30162,14157,81157,83157,8375.701.800
21 mar 2023157,32159,40156,54159,28159,2873.938.300
20 mar 2023155,07157,82154,15157,40157,4073.641.400
17 mar 2023156,08156,74154,28155,00155,0098.862.500
16 mar 2023152,16156,46151,64155,85155,8576.161.100
15 mar 2023151,19153,25149,92152,99152,9977.167.900
14 mar 2023151,28153,40150,10152,59152,5973.695.900
13 mar 2023147,81153,14147,70150,47150,4784.457.100
10 mar 2023150,21150,94147,61148,50148,5068.524.400
09 mar 2023153,56154,54150,23150,59150,5953.833.600
08 mar 2023152,81153,47151,83152,87152,8747.204.800
07 mar 2023153,70154,03151,13151,60151,6056.182.000
06 mar 2023153,79156,30153,46153,83153,8387.558.000
03 mar 2023148,04151,11147,33151,03151,0370.668.500
02 mar 2023144,38146,71143,90145,91145,9152.238.100
01 mar 2023146,83147,23145,01145,31145,3155.479.000
28 feb 2023147,05149,08146,83147,41147,4150.547.000
27 feb 2023147,71149,17147,45147,92147,9244.998.500
24 feb 2023147,11147,19145,72146,71146,7155.469.600
23 feb 2023150,09150,34147,24149,40149,4048.394.200
22 feb 2023148,87149,95147,16148,91148,9151.011.300
21 feb 2023150,20151,30148,41148,48148,4858.867.200
17 feb 2023152,35153,00150,85152,55152,5559.144.100
16 feb 2023153,51156,33153,35153,71153,7168.167.900
15 feb 2023153,11155,50152,88155,33155,3365.573.800
14 feb 2023152,12153,77150,86153,20153,2061.707.600
13 feb 2023150,95154,26150,92153,85153,8562.199.000
10 feb 2023149,46151,34149,22151,01151,0157.450.700
10 feb 20230.23 Dividendo
09 feb 2023153,78154,33150,42150,87150,6456.007.100
08 feb 2023153,88154,58151,17151,92151,6964.120.100
07 feb 2023150,64155,23150,64154,65154,4183.322.600
06 feb 2023152,57153,10150,78151,73151,5069.858.300
03 feb 2023148,03157,38147,83154,50154,26154.357.300
02 feb 2023148,90151,18148,17150,82150,59118.339.000
01 feb 2023143,97146,61141,32145,43145,2177.663.600
31 ene 2023142,70144,34142,28144,29144,0765.874.500
30 ene 2023144,96145,55142,85143,00142,7864.015.300
27 ene 2023143,16147,23143,08145,93145,7170.555.800
26 ene 2023143,17144,25141,90143,96143,7454.105.100
25 ene 2023140,89142,43138,81141,86141,6465.799.300
24 ene 2023140,31143,16140,30142,53142,3166.435.100
23 ene 2023138,12143,32137,90141,11140,8981.760.300
20 ene 2023135,28138,02134,22137,87137,6680.223.600
19 ene 2023134,08136,25133,77135,27135,0658.280.400
18 ene 2023136,82138,61135,03135,21135,0069.672.800
17 ene 2023134,83137,29134,13135,94135,7363.646.600
13 ene 2023132,03134,92131,66134,76134,5557.809.700
12 ene 2023133,88134,26131,44133,41133,2171.379.600
11 ene 2023131,25133,51130,46133,49133,2969.458.900
10 ene 2023130,26131,26128,12130,73130,5363.896.200
09 ene 2023130,47133,41129,89130,15129,9570.790.800
06 ene 2023126,01130,29124,89129,62129,4287.754.700
05 ene 2023127,13127,77124,76125,02124,8380.962.700
04 ene 2023126,89128,66125,08126,36126,1789.113.600
03 ene 2023130,28130,90124,17125,07124,88112.117.500
30 dic 2022128,41129,95127,43129,93129,7377.034.200
29 dic 2022127,99130,48127,73129,61129,4175.703.700
28 dic 2022129,67131,03125,87126,04125,8585.438.400
27 dic 2022131,38131,41128,72130,03129,8369.007.800
23 dic 2022130,92132,42129,64131,86131,6663.814.900
22 dic 2022134,35134,56130,30132,23132,0377.852.100
21 dic 2022132,98136,81132,75135,45135,2485.928.000
20 dic 2022131,39133,25129,89132,30132,1077.432.800
19 dic 2022135,11135,20131,32132,37132,1779.592.600
16 dic 2022136,69137,65133,73134,51134,30160.156.900
15 dic 2022141,11141,80136,03136,50136,2998.931.900
14 dic 2022145,35146,66141,16143,21142,9982.291.200
13 dic 2022149,50149,97144,24145,47145,2593.886.200
12 dic 2022142,70144,50141,06144,49144,2770.462.700
09 dic 2022142,34145,57140,90142,16141,9476.097.000
08 dic 2022142,36143,52141,10142,65142,4362.128.300
07 dic 2022142,19143,37140,00140,94140,7369.721.100
06 dic 2022147,07147,30141,92142,91142,6964.727.200
05 dic 2022147,77150,92145,77146,63146,4168.826.400
02 dic 2022145,96148,00145,65147,81147,5865.447.400
01 dic 2022148,21149,13146,61148,31148,0871.250.400
30 nov 2022141,40148,72140,55148,03147,80111.380.900
29 nov 2022144,29144,81140,35141,17140,9583.763.800
28 nov 2022145,14146,64143,38144,22144,0069.246.000
25 nov 2022148,31148,88147,12148,11147,8835.195.900
23 nov 2022149,45151,83149,34151,07150,8458.301.400
22 nov 2022148,13150,42146,93150,18149,9551.804.100
21 nov 2022150,16150,37147,72148,01147,7858.724.100
18 nov 2022152,31152,70149,97151,29151,0674.829.600
17 nov 2022146,43151,48146,15150,72150,4980.389.400
16 nov 2022149,13149,87147,29148,79148,5664.218.300
15 nov 2022152,22153,59148,56150,04149,8189.868.300
14 nov 2022148,97150,28147,43148,28148,0573.374.100
11 nov 2022145,82150,01144,37149,70149,4793.979.700
10 nov 2022141,24146,87139,50146,87146,65118.854.000
09 nov 2022138,50138,55134,59134,87134,6674.917.800
08 nov 2022140,41141,43137,49139,50139,2989.908.500
07 nov 2022137,11139,15135,67138,92138,7183.374.600
04 nov 2022142,09142,67134,38138,38138,17140.814.800
04 nov 20220.23 Dividendo
03 nov 2022142,06142,80138,75138,88138,4497.918.500
02 nov 2022148,95152,17145,00145,03144,5793.604.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...