Mercados españoles abiertos en 6 hrs 27 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
122,77-3,14 (-2,49%)
Al cierre: 4:00PM EDT

122,79 0,02 (0,02 %)
Después del cierre: 7:59PM EDT

Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 may. 2021123,40124,64122,25122,77122,77112.172.282
11 may. 2021123,50126,27122,77125,91125,91126.053.700
10 may. 2021129,41129,54126,81126,85126,8588.071.200
07 may. 2021130,85131,26129,48130,21130,2178.892.700
07 may. 20210.22 Dividendo
06 may. 2021127,89129,75127,13129,74129,5278.128.300
05 may. 2021129,20130,45127,97128,10127,8884.000.900
04 may. 2021131,19131,49126,70127,85127,63137.564.700
03 may. 2021132,04134,07131,83132,54132,3275.135.100
30 abr. 2021131,78133,56131,07131,46131,24109.713.200
29 abr. 2021136,47137,07132,45133,48133,25151.101.000
28 abr. 2021134,31135,02133,08133,58133,35107.760.100
27 abr. 2021135,01135,41134,11134,39134,1666.015.800
26 abr. 2021134,83135,06133,56134,72134,4966.905.100
23 abr. 2021132,16135,12132,16134,32134,0978.657.500
22 abr. 2021133,04134,15131,41131,94131,7284.566.500
21 abr. 2021132,36133,75131,30133,50133,2768.847.100
20 abr. 2021135,02135,53131,81133,11132,8894.812.300
19 abr. 2021133,51135,47133,34134,84134,6194.264.200
16 abr. 2021134,30134,67133,28134,16133,9384.922.400
15 abr. 2021133,82135,00133,64134,50134,2789.347.100
14 abr. 2021134,94135,00131,66132,03131,8187.222.800
13 abr. 2021132,44134,66131,93134,43134,2091.266.500
12 abr. 2021132,52132,85130,63131,24131,0291.420.000
09 abr. 2021129,80133,04129,47133,00132,77106.686.700
08 abr. 2021128,95130,39128,52130,36130,1488.844.600
07 abr. 2021125,83127,92125,14127,90127,6883.466.700
06 abr. 2021126,50127,13125,65126,21126,0080.171.300
05 abr. 2021123,87126,16123,07125,90125,6988.651.200
01 abr. 2021123,66124,18122,49123,00122,7975.089.100
31 mar. 2021121,65123,52121,15122,15121,94118.323.800
30 mar. 2021120,11120,40118,86119,90119,7085.671.900
29 mar. 2021121,65122,58120,73121,39121,1880.819.200
26 mar. 2021120,35121,48118,92121,21121,0094.071.200
25 mar. 2021119,54121,66119,00120,59120,3998.844.700
24 mar. 2021122,82122,90120,07120,09119,8988.530.500
23 mar. 2021123,33124,24122,14122,54122,3395.467.100
22 mar. 2021120,33123,87120,26123,39123,18111.912.300
19 mar. 2021119,90121,43119,68119,99119,79185.549.500
18 mar. 2021122,88123,18120,32120,53120,33121.229.700
17 mar. 2021124,05125,86122,34124,76124,55111.932.600
16 mar. 2021125,70127,22124,72125,57125,36115.227.900
15 mar. 2021121,41124,00120,42123,99123,7892.403.800
12 mar. 2021120,40121,17119,16121,03120,8288.105.100
11 mar. 2021122,54123,21121,26121,96121,75103.026.500
10 mar. 2021121,69122,17119,45119,98119,78111.943.300
09 mar. 2021119,03122,06118,79121,09120,88129.525.800
08 mar. 2021120,93121,00116,21116,36116,16154.376.600
05 mar. 2021120,98121,94117,57121,42121,21153.766.600
04 mar. 2021121,75123,60118,62120,13119,93178.155.000
03 mar. 2021124,81125,71121,84122,06121,85112.966.300
02 mar. 2021128,41128,72125,01125,12124,91102.260.900
01 mar. 2021123,75127,93122,79127,79127,57116.307.900
26 feb. 2021122,59124,85121,20121,26121,05164.560.400
25 feb. 2021124,68126,46120,54120,99120,78148.199.500
24 feb. 2021124,94125,56122,23125,35125,14111.039.900
23 feb. 2021123,76126,71118,39125,86125,65158.273.000
22 feb. 2021128,01129,72125,60126,00125,79103.916.400
19 feb. 2021130,24130,71128,80129,87129,6587.668.800
18 feb. 2021129,20130,00127,41129,71129,4996.856.700
17 feb. 2021131,25132,22129,47130,84130,6297.918.500
16 feb. 2021135,49136,01132,79133,19132,9680.576.300
12 feb. 2021134,35135,53133,69135,37135,1460.145.100
11 feb. 2021135,90136,39133,77135,13134,9064.280.000
10 feb. 2021136,48136,99134,40135,39135,1673.046.600
09 feb. 2021136,62137,88135,85136,01135,7876.774.200
08 feb. 2021136,03136,96134,92136,91136,6871.297.200
05 feb. 2021137,35137,42135,86136,76136,5375.693.800
05 feb. 20210.205 Dividendo
04 feb. 2021136,30137,40134,59137,39136,9584.183.100
03 feb. 2021135,76135,77133,61133,94133,5189.880.900
02 feb. 2021135,73136,31134,61134,99134,5683.305.400
01 feb. 2021133,75135,38130,93134,14133,71106.239.800
29 ene. 2021135,83136,74130,21131,96131,54177.523.800
28 ene. 2021139,52141,99136,70137,09136,65142.621.100
27 ene. 2021143,43144,30140,41142,06141,61140.843.800
26 ene. 2021143,60144,30141,37143,16142,7098.390.600
25 ene. 2021143,07145,09136,54142,92142,46157.611.700
22 ene. 2021136,28139,85135,02139,07138,63114.459.400
21 ene. 2021133,80139,67133,59136,87136,43120.150.900
20 ene. 2021128,66132,49128,55132,03131,61104.319.500
19 ene. 2021127,78128,71126,94127,83127,4290.757.300
15 ene. 2021128,78130,22127,00127,14126,74111.598.500
14 ene. 2021130,80131,00128,76128,91128,5090.221.800
13 ene. 2021128,76131,45128,49130,89130,4788.636.800
12 ene. 2021128,50129,69126,86128,80128,3991.951.100
11 ene. 2021129,19130,17128,50128,98128,57100.384.500
08 ene. 2021132,43132,63130,23132,05131,63105.158.200
07 ene. 2021128,36131,63127,86130,92130,50109.578.200
06 ene. 2021127,72131,05126,38126,60126,20155.088.000
05 ene. 2021128,89131,74128,43131,01130,5997.664.900
04 ene. 2021133,52133,61126,76129,41129,00143.301.900
31 dic. 2020134,08134,74131,72132,69132,2799.116.600
30 dic. 2020135,58135,99133,40133,72133,2996.452.100
29 dic. 2020138,05138,79134,34134,87134,44121.047.300
28 dic. 2020133,99137,34133,51136,69136,25124.486.200
24 dic. 2020131,32133,46131,10131,97131,5554.930.100
23 dic. 2020132,16132,43130,78130,96130,5488.223.700
22 dic. 2020131,61134,41129,65131,88131,46168.904.800
21 dic. 2020125,02128,31123,45128,23127,82121.251.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...