AAPL - Apple Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 feb. 2020320,00324,54320,00323,62323,6222.677.483
18 feb. 2020315,36319,75314,61319,00319,0038.132.800
14 feb. 2020324,74325,98322,85324,95324,9520.028.400
13 feb. 2020324,19326,22323,35324,87324,8723.686.900
12 feb. 2020321,47327,22321,47327,20327,2028.432.600
11 feb. 2020323,60323,90318,71319,61319,6123.580.800
10 feb. 2020314,18321,55313,85321,55321,5527.337.200
07 feb. 2020322,37323,40318,00320,03320,0329.421.000
07 feb. 20200.77 Dividendo
06 feb. 2020322,57325,22320,26325,21324,4426.356.400
05 feb. 2020323,52324,76318,95321,45320,6929.706.700
04 feb. 2020315,31319,64313,63318,85318,1034.154.100
03 feb. 2020304,30313,49302,22308,66307,9343.496.400
31 ene. 2020320,93322,68308,29309,51308,7849.897.100
30 ene. 2020320,54324,09318,75323,87323,1031.685.800
29 ene. 2020324,45327,85321,38324,34323,5754.057.300
28 ene. 2020312,60318,40312,19317,69316,9440.558.500
27 ene. 2020310,06311,77304,88308,95308,2240.485.000
24 ene. 2020320,25323,33317,52318,31317,5636.634.400
23 ene. 2020317,92319,56315,65319,23318,4726.118.000
22 ene. 2020318,58319,99317,31317,70316,9525.458.100
21 ene. 2020317,19319,02316,00316,57315,8227.710.800
17 ene. 2020316,27318,74315,00318,73317,9834.454.100
16 ene. 2020313,59315,70312,09315,24314,4927.207.300
15 ene. 2020311,85315,50309,55311,34310,6030.480.900
14 ene. 2020316,70317,57312,17312,68311,9440.488.600
13 ene. 2020311,64317,07311,15316,96316,2130.383.000
10 ene. 2020310,60312,67308,25310,33309,6035.161.200
09 ene. 2020307,24310,43306,20309,63308,9042.527.100
08 ene. 2020297,16304,44297,16303,19302,4733.019.800
07 ene. 2020299,84300,90297,48298,39297,6827.218.000
06 ene. 2020293,79299,96292,75299,80299,0929.596.800
03 ene. 2020297,15300,58296,50297,43296,7336.580.700
02 ene. 2020296,24300,60295,19300,35299,6433.870.100
31 dic. 2019289,93293,68289,52293,65292,9525.201.400
30 dic. 2019289,46292,69285,22291,52290,8336.028.600
27 dic. 2019291,12293,97288,12289,80289,1136.566.500
26 dic. 2019284,82289,98284,70289,91289,2223.280.300
24 dic. 2019284,69284,89282,92284,27283,6012.119.700
23 dic. 2019280,53284,25280,37284,00283,3324.643.000
20 dic. 2019282,23282,65278,56279,44278,7868.994.500
19 dic. 2019279,50281,18278,95280,02279,3624.592.300
18 dic. 2019279,80281,90279,12279,74279,0829.007.100
17 dic. 2019279,57281,77278,80280,41279,7528.539.600
16 dic. 2019277,00280,79276,98279,86279,2032.046.500
13 dic. 2019271,46275,30270,93275,15274,5033.396.900
12 dic. 2019267,78272,56267,32271,46270,8234.327.600
11 dic. 2019268,81271,10268,50270,77270,1319.689.200
10 dic. 2019268,60270,07265,86268,48267,8422.605.100
09 dic. 2019270,00270,80264,91266,92266,2932.010.600
06 dic. 2019267,48271,00267,30270,71270,0726.518.900
05 dic. 2019263,79265,89262,73265,58264,9518.606.100
04 dic. 2019261,07263,31260,68261,74261,1216.795.400
03 dic. 2019258,31259,53256,29259,45258,8428.607.600
02 dic. 2019267,27268,25263,45264,16263,5323.621.800
29 nov. 2019266,60268,00265,90267,25266,6211.654.400
27 nov. 2019265,58267,98265,31267,84267,2116.308.900
26 nov. 2019266,94267,16262,50264,29263,6626.301.900
25 nov. 2019262,71266,44262,52266,37265,7421.005.100
22 nov. 2019262,59263,18260,84261,78261,1616.331.300
21 nov. 2019263,69264,01261,18262,01261,3930.348.800
20 nov. 2019265,54266,08260,40263,19262,5726.558.600
19 nov. 2019267,90268,00265,39266,29265,6619.041.800
18 nov. 2019265,80267,43264,23267,10266,4721.675.800
15 nov. 2019263,68265,78263,01265,76265,1325.051.600
14 nov. 2019263,75264,88262,10262,64262,0222.295.700
13 nov. 2019261,13264,78261,07264,47263,8425.683.600
12 nov. 2019261,55262,79260,92261,96261,3421.847.200
11 nov. 2019258,30262,47258,28262,20261,5820.455.300
08 nov. 2019258,69260,44256,85260,14259,5217.496.600
07 nov. 2019258,74260,35258,11259,43258,8223.735.100
07 nov. 20190.77 Dividendo
06 nov. 2019256,77257,49255,37257,24255,8618.966.100
05 nov. 2019257,05258,19256,32257,13255,7519.974.400
04 nov. 2019257,33257,85255,38257,50256,1225.818.000
01 nov. 2019249,54255,93249,16255,82254,4537.781.300
31 oct. 2019247,24249,17237,26248,76247,4334.790.500
30 oct. 2019244,76245,30241,21243,26241,9631.130.500
29 oct. 2019248,97249,75242,57243,29241,9935.709.900
28 oct. 2019247,42249,25246,72249,05247,7224.143.200
25 oct. 2019243,16246,73242,88246,58245,2618.369.300
24 oct. 2019244,51244,80241,81243,58242,2817.318.800
23 oct. 2019242,10243,24241,22243,18241,8818.957.200
22 oct. 2019241,16242,20239,62239,96238,6820.573.400
21 oct. 2019237,52240,99237,32240,51239,2221.811.800
18 oct. 2019234,59237,58234,29236,41235,1424.358.400
17 oct. 2019235,09236,15233,52235,28234,0216.896.300
16 oct. 2019233,37235,24233,20234,37233,1218.475.800
15 oct. 2019236,39237,65234,88235,32234,0621.840.000
14 oct. 2019234,90238,13234,67235,87234,6124.106.900
11 oct. 2019232,95237,64232,31236,21234,9541.698.900
10 oct. 2019227,93230,44227,30230,09228,8628.253.400
09 oct. 2019227,03227,79225,64227,03225,8118.692.600
08 oct. 2019225,82228,06224,33224,40223,2027.955.000
07 oct. 2019226,27229,93225,84227,06225,8430.576.500
04 oct. 2019225,64227,49223,89227,01225,7934.619.700
03 oct. 2019218,43220,96215,13220,82219,6428.606.500
02 oct. 2019223,06223,58217,93218,96217,7934.612.300
01 oct. 2019225,07228,22224,20224,59223,3934.805.800
30 sept. 2019220,90224,58220,79223,97222,7725.977.400
*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