AAPL - Apple Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic. 2019267,48271,00267,51270,71270,7126.547.493
05 dic. 2019263,79265,89262,73265,58265,5818.606.100
04 dic. 2019261,07263,31260,68261,74261,7416.795.400
03 dic. 2019258,31259,53256,29259,45259,4528.607.600
02 dic. 2019267,27268,25263,45264,16264,1623.621.800
29 nov. 2019266,60268,00265,90267,25267,2511.654.400
27 nov. 2019265,58267,98265,31267,84267,8416.308.900
26 nov. 2019266,94267,16262,50264,29264,2926.301.900
25 nov. 2019262,71266,44262,52266,37266,3721.005.100
22 nov. 2019262,59263,18260,84261,78261,7816.331.300
21 nov. 2019263,69264,01261,18262,01262,0130.348.800
20 nov. 2019265,54266,08260,40263,19263,1926.558.600
19 nov. 2019267,90268,00265,39266,29266,2919.041.800
18 nov. 2019265,80267,43264,23267,10267,1021.675.800
15 nov. 2019263,68265,78263,01265,76265,7625.051.600
14 nov. 2019263,75264,88262,10262,64262,6422.295.700
13 nov. 2019261,13264,78261,07264,47264,4725.683.600
12 nov. 2019261,55262,79260,92261,96261,9621.847.200
11 nov. 2019258,30262,47258,28262,20262,2020.455.300
08 nov. 2019258,69260,44256,85260,14260,1417.496.600
07 nov. 2019258,74260,35258,11259,43259,4323.735.100
07 nov. 20190.77 Dividendo
06 nov. 2019256,77257,49255,37257,24256,4718.966.100
05 nov. 2019257,05258,19256,32257,13256,3619.974.400
04 nov. 2019257,33257,85255,38257,50256,7325.818.000
01 nov. 2019249,54255,93249,16255,82255,0537.781.300
31 oct. 2019247,24249,17237,26248,76248,0234.790.500
30 oct. 2019244,76245,30241,21243,26242,5331.130.500
29 oct. 2019248,97249,75242,57243,29242,5635.709.900
28 oct. 2019247,42249,25246,72249,05248,3024.143.200
25 oct. 2019243,16246,73242,88246,58245,8418.369.300
24 oct. 2019244,51244,80241,81243,58242,8517.318.800
23 oct. 2019242,10243,24241,22243,18242,4518.957.200
22 oct. 2019241,16242,20239,62239,96239,2420.573.400
21 oct. 2019237,52240,99237,32240,51239,7921.811.800
18 oct. 2019234,59237,58234,29236,41235,7024.358.400
17 oct. 2019235,09236,15233,52235,28234,5816.896.300
16 oct. 2019233,37235,24233,20234,37233,6718.475.800
15 oct. 2019236,39237,65234,88235,32234,6221.840.000
14 oct. 2019234,90238,13234,67235,87235,1624.106.900
11 oct. 2019232,95237,64232,31236,21235,5041.698.900
10 oct. 2019227,93230,44227,30230,09229,4028.253.400
09 oct. 2019227,03227,79225,64227,03226,3518.692.600
08 oct. 2019225,82228,06224,33224,40223,7327.955.000
07 oct. 2019226,27229,93225,84227,06226,3830.576.500
04 oct. 2019225,64227,49223,89227,01226,3334.619.700
03 oct. 2019218,43220,96215,13220,82220,1628.606.500
02 oct. 2019223,06223,58217,93218,96218,3034.612.300
01 oct. 2019225,07228,22224,20224,59223,9234.805.800
30 sept. 2019220,90224,58220,79223,97223,3025.977.400
27 sept. 2019220,54220,96217,28218,82218,1725.352.000
26 sept. 2019220,00220,94218,83219,89219,2318.833.500
25 sept. 2019218,55221,50217,14221,03220,3721.903.400
24 sept. 2019221,03222,49217,19217,68217,0331.190.800
23 sept. 2019218,95219,84217,65218,72218,0719.165.500
20 sept. 2019221,38222,56217,47217,73217,0855.413.100
19 sept. 2019222,01223,76220,37220,96220,3022.060.600
18 sept. 2019221,06222,85219,44222,77222,1025.340.000
17 sept. 2019219,96220,82219,12220,70220,0418.318.700
16 sept. 2019217,73220,13217,56219,90219,2421.158.100
13 sept. 2019220,00220,79217,02218,75218,1039.763.300
12 sept. 2019224,80226,42222,86223,09222,4232.226.700
11 sept. 2019218,07223,71217,73223,59222,9244.289.600
10 sept. 2019213,86216,78211,71216,70216,0531.777.900
09 sept. 2019214,84216,44211,07214,17213,5327.309.400
06 sept. 2019214,05214,42212,51213,26212,6219.362.300
05 sept. 2019212,00213,97211,51213,28212,6423.913.700
04 sept. 2019208,39209,48207,32209,19208,5619.188.100
03 sept. 2019206,43206,98204,22205,70205,0820.023.000
30 ago. 2019210,16210,45207,20208,74208,1221.143.400
29 ago. 2019208,50209,32206,66209,01208,3820.990.500
28 ago. 2019204,10205,72203,32205,53204,9115.938.800
27 ago. 2019207,86208,55203,53204,16203,5525.873.300
26 ago. 2019205,86207,19205,06206,49205,8726.043.600
23 ago. 2019209,43212,05201,00202,64202,0346.818.000
22 ago. 2019213,19214,44210,75212,46211,8222.253.700
21 ago. 2019212,99213,65211,60212,64212,0021.535.400
20 ago. 2019210,88213,35210,32210,36209,7326.884.300
19 ago. 2019210,62212,73210,03210,35209,7224.413.600
16 ago. 2019204,28207,16203,84206,50205,8827.620.400
15 ago. 2019203,46205,14199,67201,74201,1427.227.400
14 ago. 2019203,16206,44202,59202,75202,1436.547.400
13 ago. 2019201,02212,14200,48208,97208,3447.218.500
12 ago. 2019199,62202,05199,15200,48199,8822.474.900
09 ago. 2019201,30202,76199,29200,99200,3924.619.700
09 ago. 20190.77 Dividendo
08 ago. 2019200,20203,53199,39203,43202,0527.009.500
07 ago. 2019195,41199,56193,82199,04197,6933.364.400
06 ago. 2019196,31198,07194,04197,00195,6735.824.800
05 ago. 2019197,99198,65192,58193,34192,0352.393.000
02 ago. 2019205,53206,43201,63204,02202,6440.862.100
01 ago. 2019213,90218,03206,74208,43207,0254.017.900
31 jul. 2019216,42221,37211,30213,04211,6069.281.400
30 jul. 2019208,76210,16207,31208,78207,3733.935.700
29 jul. 2019208,46210,64208,44209,68208,2621.673.400
26 jul. 2019207,48209,73207,14207,74206,3317.618.900
25 jul. 2019208,89209,24206,73207,02205,6213.909.600
24 jul. 2019207,67209,15207,17208,67207,2614.991.600
23 jul. 2019208,46208,91207,29208,84207,4318.355.200
22 jul. 2019203,65207,23203,61207,22205,8222.277.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines