AAPL - Apple Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun. 2020324,39325,62320,78322,32322,3221.866.500
03 jun. 2020324,66326,20322,30325,12325,1226.122.800
02 jun. 2020320,75323,44318,93323,34323,3421.910.700
01 jun. 2020317,75322,35317,21321,85321,8520.197.800
29 may. 2020319,25321,15316,47317,94317,9438.399.500
28 may. 2020316,77323,44315,63318,25318,2533.390.200
27 may. 2020316,14318,71313,09318,11318,1128.236.300
26 may. 2020323,50324,24316,50316,73316,7331.380.500
22 may. 2020315,77319,23315,35318,89318,8920.450.800
21 may. 2020318,66320,89315,87316,85316,8525.672.200
20 may. 2020316,68319,52316,52319,23319,2327.876.200
19 may. 2020315,03318,52313,01313,14313,1425.432.400
18 may. 2020313,17316,50310,32314,96314,9633.843.100
15 may. 2020300,35307,90300,21307,71307,7141.587.100
14 may. 2020304,51309,79301,53309,54309,5439.732.300
13 may. 2020312,15315,95303,21307,65307,6550.155.600
12 may. 2020317,83319,69310,91311,41311,4140.575.300
11 may. 2020308,10317,05307,24315,01315,0136.405.900
08 may. 2020305,64310,35304,29310,13310,1333.512.000
08 may. 20200.82 Dividendo
07 may. 2020303,22305,17301,97303,74302,9228.803.800
06 may. 2020300,46303,24298,87300,63299,8235.583.400
05 may. 2020295,06301,00294,46297,56296,7636.937.800
04 may. 2020289,17293,69286,32293,16292,3733.392.000
01 may. 2020286,25299,00285,85289,07288,2960.154.200
30 abr. 2020289,96294,53288,35293,80293,0145.457.600
29 abr. 2020284,73289,67283,89287,73286,9534.320.200
28 abr. 2020285,08285,83278,20278,58277,8328.001.200
27 abr. 2020281,80284,54279,95283,17282,4129.271.900
24 abr. 2020277,20283,01277,00282,97282,2131.627.200
23 abr. 2020275,87281,75274,87275,03274,2931.203.600
22 abr. 2020273,61277,90272,20276,10275,3529.264.300
21 abr. 2020276,28277,25265,43268,37267,6545.247.900
20 abr. 2020277,95281,68276,85276,93276,1832.503.800
17 abr. 2020284,69286,95276,86282,80282,0453.812.500
16 abr. 2020287,38288,20282,35286,69285,9239.281.300
15 abr. 2020282,40286,33280,63284,43283,6632.788.600
14 abr. 2020280,00288,25278,05287,05286,2848.748.700
13 abr. 2020268,31273,70265,83273,25272,5132.755.700
09 abr. 2020268,70270,07264,70267,99267,2740.529.100
08 abr. 2020262,74267,37261,23266,07265,3542.223.800
07 abr. 2020270,80271,70259,00259,43258,7350.721.800
06 abr. 2020250,90263,11249,38262,47261,7650.455.100
03 abr. 2020242,80245,70238,97241,41240,7632.470.000
02 abr. 2020240,34245,15236,90244,93244,2741.483.500
01 abr. 2020246,50248,72239,13240,91240,2644.054.600
31 mar. 2020255,60262,49252,00254,29253,6049.250.500
30 mar. 2020250,74255,52249,40254,81254,1241.994.100
27 mar. 2020252,75255,87247,05247,74247,0751.054.200
26 mar. 2020246,52258,68246,36258,44257,7463.021.800
25 mar. 2020250,75258,25244,30245,52244,8675.900.500
24 mar. 2020236,36247,69234,30246,88246,2171.882.800
23 mar. 2020228,08228,50212,61224,37223,7684.188.200
20 mar. 2020247,18251,83228,00229,24228,62100.423.300
19 mar. 2020247,39252,84242,61244,78244,1267.964.300
18 mar. 2020239,77250,00237,12246,67246,0075.058.400
17 mar. 2020247,51257,61238,40252,86252,1881.014.000
16 mar. 2020241,95259,08240,00242,21241,5680.605.900
13 mar. 2020264,89279,92252,95277,97277,2292.683.000
12 mar. 2020255,94270,00248,00248,23247,56104.618.500
11 mar. 2020277,39281,22271,86275,43274,6963.899.700
10 mar. 2020277,14286,44269,37285,34284,5771.322.500
09 mar. 2020263,75278,09263,00266,17265,4571.686.200
06 mar. 2020282,00290,82281,23289,03288,2556.544.200
05 mar. 2020295,52299,55291,41292,92292,1346.893.200
04 mar. 2020296,44303,40293,13302,74301,9254.794.600
03 mar. 2020303,67304,00285,80289,32288,5479.868.900
02 mar. 2020282,28301,44277,72298,81298,0085.349.300
28 feb. 2020257,26278,41256,37273,36272,62106.721.200
27 feb. 2020281,10286,00272,96273,52272,7879.834.500
26 feb. 2020286,53297,88286,50292,65291,8649.513.700
25 feb. 2020300,95302,53286,13288,08287,3057.668.400
24 feb. 2020297,26304,18289,23298,18297,3855.548.800
21 feb. 2020318,62320,45310,50313,05312,2032.388.500
20 feb. 2020322,63324,65318,21320,30319,4425.141.500
19 feb. 2020320,00324,57320,00323,62322,7523.496.000
18 feb. 2020315,36319,75314,61319,00318,1438.132.800
14 feb. 2020324,74325,98322,85324,95324,0720.028.400
13 feb. 2020324,19326,22323,35324,87323,9923.686.900
12 feb. 2020321,47327,22321,47327,20326,3228.432.600
11 feb. 2020323,60323,90318,71319,61318,7523.580.800
10 feb. 2020314,18321,55313,85321,55320,6827.337.200
07 feb. 2020322,37323,40318,00320,03319,1729.421.000
07 feb. 20200.77 Dividendo
06 feb. 2020322,57325,22320,26325,21323,5626.356.400
05 feb. 2020323,52324,76318,95321,45319,8229.706.700
04 feb. 2020315,31319,64313,63318,85317,2434.154.100
03 feb. 2020304,30313,49302,22308,66307,1043.496.400
31 ene. 2020320,93322,68308,29309,51307,9449.897.100
30 ene. 2020320,54324,09318,75323,87322,2331.685.800
29 ene. 2020324,45327,85321,38324,34322,7054.057.300
28 ene. 2020312,60318,40312,19317,69316,0840.558.500
27 ene. 2020310,06311,77304,88308,95307,3940.485.000
24 ene. 2020320,25323,33317,52318,31316,7036.634.400
23 ene. 2020317,92319,56315,65319,23317,6126.118.000
22 ene. 2020318,58319,99317,31317,70316,0925.458.100
21 ene. 2020317,19319,02316,00316,57314,9727.710.800
17 ene. 2020316,27318,74315,00318,73317,1234.454.100
16 ene. 2020313,59315,70312,09315,24313,6427.207.300
15 ene. 2020311,85315,50309,55311,34309,7630.480.900
*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