Mercados españoles cerrados en 4 hrs 58 min
IBEX 35
8.685,50 +54,30 (+0,63%) Euro Stoxx 50
3.658,67 +11,11 (+0,30%) Dólar/Euro
1,0671 -0,0066 (-0,62%) Petróleo Brent
114,97 +1,41 (+1,24%) Oro
1.853,40 -12,00 (-0,64%) BTC-EUR
27.896,36 +232,99 (+0,84%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2022 | 140,81 | 141,97 | 137,33 | 140,36 | 140,36 | 103.890.900 |
| 23 may 2022 | 137,79 | 143,26 | 137,65 | 143,11 | 143,11 | 117.726.300 |
| 20 may 2022 | 139,09 | 140,70 | 132,61 | 137,59 | 137,59 | 137.194.600 |
| 19 may 2022 | 139,88 | 141,66 | 136,60 | 137,35 | 137,35 | 136.095.600 |
| 18 may 2022 | 146,85 | 147,36 | 139,90 | 140,82 | 140,82 | 109.742.900 |
| 17 may 2022 | 148,86 | 149,77 | 146,68 | 149,24 | 149,24 | 78.336.300 |
| 16 may 2022 | 145,55 | 147,52 | 144,18 | 145,54 | 145,54 | 86.643.800 |
| 13 may 2022 | 144,59 | 148,10 | 143,11 | 147,11 | 147,11 | 113.787.000 |
| 12 may 2022 | 142,77 | 146,20 | 138,80 | 142,56 | 142,56 | 182.602.000 |
| 11 may 2022 | 153,50 | 155,45 | 145,81 | 146,50 | 146,50 | 142.689.800 |
| 10 may 2022 | 155,52 | 156,74 | 152,93 | 154,51 | 154,51 | 115.366.700 |
| 09 may 2022 | 154,93 | 155,83 | 151,49 | 152,06 | 152,06 | 131.577.900 |
| 06 may 2022 | 156,01 | 159,44 | 154,18 | 157,28 | 157,28 | 116.055.700 |
| 06 may 2022 | 0.23 Dividendo | |||||
| 05 may 2022 | 163,85 | 164,08 | 154,95 | 156,77 | 156,54 | 130.525.300 |
| 04 may 2022 | 159,67 | 166,48 | 159,26 | 166,02 | 165,78 | 108.256.500 |
| 03 may 2022 | 158,15 | 160,71 | 156,32 | 159,48 | 159,25 | 88.966.500 |
| 02 may 2022 | 156,71 | 158,23 | 153,27 | 157,96 | 157,73 | 123.055.300 |
| 29 abr 2022 | 161,84 | 166,20 | 157,25 | 157,65 | 157,42 | 131.587.100 |
| 28 abr 2022 | 159,25 | 164,52 | 158,93 | 163,64 | 163,40 | 130.216.800 |
| 27 abr 2022 | 155,91 | 159,79 | 155,38 | 156,57 | 156,34 | 88.063.200 |
| 26 abr 2022 | 162,25 | 162,34 | 156,72 | 156,80 | 156,57 | 95.623.200 |
| 25 abr 2022 | 161,12 | 163,17 | 158,46 | 162,88 | 162,64 | 96.046.400 |
| 22 abr 2022 | 166,46 | 167,87 | 161,50 | 161,79 | 161,55 | 84.882.400 |
| 21 abr 2022 | 168,91 | 171,53 | 165,91 | 166,42 | 166,18 | 87.227.800 |
| 20 abr 2022 | 168,76 | 168,88 | 166,10 | 167,23 | 166,98 | 67.929.800 |
| 19 abr 2022 | 165,02 | 167,82 | 163,91 | 167,40 | 167,15 | 67.723.800 |
| 18 abr 2022 | 163,92 | 166,60 | 163,57 | 165,07 | 164,83 | 69.023.900 |
| 14 abr 2022 | 170,62 | 171,27 | 165,04 | 165,29 | 165,05 | 75.329.400 |
| 13 abr 2022 | 167,39 | 171,04 | 166,77 | 170,40 | 170,15 | 70.618.900 |
| 12 abr 2022 | 168,02 | 169,87 | 166,64 | 167,66 | 167,41 | 79.265.200 |
| 11 abr 2022 | 168,71 | 169,03 | 165,50 | 165,75 | 165,51 | 72.246.700 |
| 08 abr 2022 | 171,78 | 171,78 | 169,20 | 170,09 | 169,84 | 76.575.500 |
| 07 abr 2022 | 171,16 | 173,36 | 169,85 | 172,14 | 171,89 | 77.594.700 |
| 06 abr 2022 | 172,36 | 173,63 | 170,13 | 171,83 | 171,58 | 89.058.800 |
| 05 abr 2022 | 177,50 | 178,30 | 174,42 | 175,06 | 174,80 | 73.401.800 |
| 04 abr 2022 | 174,57 | 178,49 | 174,44 | 178,44 | 178,18 | 76.468.400 |
| 01 abr 2022 | 174,03 | 174,88 | 171,94 | 174,31 | 174,05 | 78.751.300 |
| 31 mar 2022 | 177,84 | 178,03 | 174,40 | 174,61 | 174,35 | 103.049.300 |
| 30 mar 2022 | 178,55 | 179,61 | 176,70 | 177,77 | 177,51 | 92.633.200 |
| 29 mar 2022 | 176,69 | 179,01 | 176,34 | 178,96 | 178,70 | 100.589.400 |
| 28 mar 2022 | 172,17 | 175,73 | 172,00 | 175,60 | 175,34 | 90.371.900 |
| 25 mar 2022 | 173,88 | 175,28 | 172,75 | 174,72 | 174,46 | 80.546.200 |
| 24 mar 2022 | 171,06 | 174,14 | 170,21 | 174,07 | 173,81 | 90.131.400 |
| 23 mar 2022 | 167,99 | 172,64 | 167,65 | 170,21 | 169,96 | 98.062.700 |
| 22 mar 2022 | 165,51 | 169,42 | 164,91 | 168,82 | 168,57 | 81.532.000 |
| 21 mar 2022 | 163,51 | 166,35 | 163,01 | 165,38 | 165,14 | 95.811.400 |
| 18 mar 2022 | 160,51 | 164,48 | 159,76 | 163,98 | 163,74 | 123.511.700 |
| 17 mar 2022 | 158,61 | 161,00 | 157,63 | 160,62 | 160,38 | 75.615.400 |
| 16 mar 2022 | 157,05 | 160,00 | 154,46 | 159,59 | 159,36 | 102.300.200 |
| 15 mar 2022 | 150,90 | 155,57 | 150,38 | 155,09 | 154,86 | 92.964.300 |
| 14 mar 2022 | 151,45 | 154,12 | 150,10 | 150,62 | 150,40 | 108.732.100 |
| 11 mar 2022 | 158,93 | 159,28 | 154,50 | 154,73 | 154,50 | 96.970.100 |
| 10 mar 2022 | 160,20 | 160,39 | 155,98 | 158,52 | 158,29 | 105.342.000 |
| 09 mar 2022 | 161,48 | 163,41 | 159,41 | 162,95 | 162,71 | 91.454.900 |
| 08 mar 2022 | 158,82 | 162,88 | 155,80 | 157,44 | 157,21 | 131.148.300 |
| 07 mar 2022 | 163,36 | 165,02 | 159,04 | 159,30 | 159,07 | 96.418.800 |
| 04 mar 2022 | 164,49 | 165,55 | 162,10 | 163,17 | 162,93 | 83.737.200 |
| 03 mar 2022 | 168,47 | 168,91 | 165,55 | 166,23 | 165,99 | 76.678.400 |
| 02 mar 2022 | 164,39 | 167,36 | 162,95 | 166,56 | 166,32 | 79.724.800 |
| 01 mar 2022 | 164,70 | 166,60 | 161,97 | 163,20 | 162,96 | 83.474.400 |
| 28 feb 2022 | 163,06 | 165,42 | 162,43 | 165,12 | 164,88 | 95.056.600 |
| 25 feb 2022 | 163,84 | 165,12 | 160,87 | 164,85 | 164,61 | 91.974.200 |
| 24 feb 2022 | 152,58 | 162,85 | 152,00 | 162,74 | 162,50 | 141.147.500 |
| 23 feb 2022 | 165,54 | 166,15 | 159,75 | 160,07 | 159,84 | 90.009.200 |
| 22 feb 2022 | 164,98 | 166,69 | 162,15 | 164,32 | 164,08 | 91.162.800 |
| 18 feb 2022 | 169,82 | 170,54 | 166,19 | 167,30 | 167,05 | 82.772.700 |
| 17 feb 2022 | 171,03 | 171,91 | 168,47 | 168,88 | 168,63 | 69.589.300 |
| 16 feb 2022 | 171,85 | 173,34 | 170,05 | 172,55 | 172,30 | 61.177.400 |
| 15 feb 2022 | 170,97 | 172,95 | 170,25 | 172,79 | 172,54 | 62.527.400 |
| 14 feb 2022 | 167,37 | 169,58 | 166,56 | 168,88 | 168,63 | 86.185.500 |
| 11 feb 2022 | 172,33 | 173,08 | 168,04 | 168,64 | 168,39 | 98.670.700 |
| 10 feb 2022 | 174,14 | 175,48 | 171,55 | 172,12 | 171,87 | 90.865.900 |
| 09 feb 2022 | 176,05 | 176,65 | 174,90 | 176,28 | 176,02 | 71.285.000 |
| 08 feb 2022 | 171,73 | 175,35 | 171,43 | 174,83 | 174,57 | 74.829.200 |
| 07 feb 2022 | 172,86 | 173,95 | 170,95 | 171,66 | 171,41 | 77.251.200 |
| 04 feb 2022 | 171,68 | 174,10 | 170,68 | 172,39 | 172,14 | 82.465.400 |
| 04 feb 2022 | 0.22 Dividendo | |||||
| 03 feb 2022 | 174,48 | 176,24 | 172,12 | 172,90 | 172,43 | 89.418.100 |
| 02 feb 2022 | 174,75 | 175,88 | 173,33 | 175,84 | 175,36 | 84.914.300 |
| 01 feb 2022 | 174,01 | 174,84 | 172,31 | 174,61 | 174,13 | 86.213.900 |
| 31 ene 2022 | 170,16 | 175,00 | 169,51 | 174,78 | 174,30 | 115.541.600 |
| 28 ene 2022 | 165,71 | 170,35 | 162,80 | 170,33 | 169,86 | 179.935.700 |
| 27 ene 2022 | 162,45 | 163,84 | 158,28 | 159,22 | 158,78 | 121.954.600 |
| 26 ene 2022 | 163,50 | 164,39 | 157,82 | 159,69 | 159,25 | 108.275.300 |
| 25 ene 2022 | 158,98 | 162,76 | 157,02 | 159,78 | 159,34 | 115.798.400 |
| 24 ene 2022 | 160,02 | 162,30 | 154,70 | 161,62 | 161,18 | 162.294.600 |
| 21 ene 2022 | 164,42 | 166,33 | 162,30 | 162,41 | 161,97 | 122.848.900 |
| 20 ene 2022 | 166,98 | 169,68 | 164,18 | 164,51 | 164,06 | 91.420.500 |
| 19 ene 2022 | 170,00 | 171,08 | 165,94 | 166,23 | 165,77 | 94.815.000 |
| 18 ene 2022 | 171,51 | 172,54 | 169,41 | 169,80 | 169,34 | 90.956.700 |
| 14 ene 2022 | 171,34 | 173,78 | 171,09 | 173,07 | 172,60 | 80.440.800 |
| 13 ene 2022 | 175,78 | 176,62 | 171,79 | 172,19 | 171,72 | 84.505.800 |
| 12 ene 2022 | 176,12 | 177,18 | 174,82 | 175,53 | 175,05 | 74.805.200 |
| 11 ene 2022 | 172,32 | 175,18 | 170,82 | 175,08 | 174,60 | 76.138.300 |
| 10 ene 2022 | 169,08 | 172,50 | 168,17 | 172,19 | 171,72 | 106.765.600 |
| 07 ene 2022 | 172,89 | 174,14 | 171,03 | 172,17 | 171,70 | 86.709.100 |
| 06 ene 2022 | 172,70 | 175,30 | 171,64 | 172,00 | 171,53 | 96.904.000 |
| 05 ene 2022 | 179,61 | 180,17 | 174,64 | 174,92 | 174,44 | 94.537.600 |
| 04 ene 2022 | 182,63 | 182,94 | 179,12 | 179,70 | 179,21 | 99.310.400 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
