AAPL - Apple Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 dic. 2019 | 267,48 | 271,00 | 267,51 | 270,71 | 270,71 | 26.547.493 |
| 05 dic. 2019 | 263,79 | 265,89 | 262,73 | 265,58 | 265,58 | 18.606.100 |
| 04 dic. 2019 | 261,07 | 263,31 | 260,68 | 261,74 | 261,74 | 16.795.400 |
| 03 dic. 2019 | 258,31 | 259,53 | 256,29 | 259,45 | 259,45 | 28.607.600 |
| 02 dic. 2019 | 267,27 | 268,25 | 263,45 | 264,16 | 264,16 | 23.621.800 |
| 29 nov. 2019 | 266,60 | 268,00 | 265,90 | 267,25 | 267,25 | 11.654.400 |
| 27 nov. 2019 | 265,58 | 267,98 | 265,31 | 267,84 | 267,84 | 16.308.900 |
| 26 nov. 2019 | 266,94 | 267,16 | 262,50 | 264,29 | 264,29 | 26.301.900 |
| 25 nov. 2019 | 262,71 | 266,44 | 262,52 | 266,37 | 266,37 | 21.005.100 |
| 22 nov. 2019 | 262,59 | 263,18 | 260,84 | 261,78 | 261,78 | 16.331.300 |
| 21 nov. 2019 | 263,69 | 264,01 | 261,18 | 262,01 | 262,01 | 30.348.800 |
| 20 nov. 2019 | 265,54 | 266,08 | 260,40 | 263,19 | 263,19 | 26.558.600 |
| 19 nov. 2019 | 267,90 | 268,00 | 265,39 | 266,29 | 266,29 | 19.041.800 |
| 18 nov. 2019 | 265,80 | 267,43 | 264,23 | 267,10 | 267,10 | 21.675.800 |
| 15 nov. 2019 | 263,68 | 265,78 | 263,01 | 265,76 | 265,76 | 25.051.600 |
| 14 nov. 2019 | 263,75 | 264,88 | 262,10 | 262,64 | 262,64 | 22.295.700 |
| 13 nov. 2019 | 261,13 | 264,78 | 261,07 | 264,47 | 264,47 | 25.683.600 |
| 12 nov. 2019 | 261,55 | 262,79 | 260,92 | 261,96 | 261,96 | 21.847.200 |
| 11 nov. 2019 | 258,30 | 262,47 | 258,28 | 262,20 | 262,20 | 20.455.300 |
| 08 nov. 2019 | 258,69 | 260,44 | 256,85 | 260,14 | 260,14 | 17.496.600 |
| 07 nov. 2019 | 258,74 | 260,35 | 258,11 | 259,43 | 259,43 | 23.735.100 |
| 07 nov. 2019 | 0.77 Dividendo | |||||
| 06 nov. 2019 | 256,77 | 257,49 | 255,37 | 257,24 | 256,47 | 18.966.100 |
| 05 nov. 2019 | 257,05 | 258,19 | 256,32 | 257,13 | 256,36 | 19.974.400 |
| 04 nov. 2019 | 257,33 | 257,85 | 255,38 | 257,50 | 256,73 | 25.818.000 |
| 01 nov. 2019 | 249,54 | 255,93 | 249,16 | 255,82 | 255,05 | 37.781.300 |
| 31 oct. 2019 | 247,24 | 249,17 | 237,26 | 248,76 | 248,02 | 34.790.500 |
| 30 oct. 2019 | 244,76 | 245,30 | 241,21 | 243,26 | 242,53 | 31.130.500 |
| 29 oct. 2019 | 248,97 | 249,75 | 242,57 | 243,29 | 242,56 | 35.709.900 |
| 28 oct. 2019 | 247,42 | 249,25 | 246,72 | 249,05 | 248,30 | 24.143.200 |
| 25 oct. 2019 | 243,16 | 246,73 | 242,88 | 246,58 | 245,84 | 18.369.300 |
| 24 oct. 2019 | 244,51 | 244,80 | 241,81 | 243,58 | 242,85 | 17.318.800 |
| 23 oct. 2019 | 242,10 | 243,24 | 241,22 | 243,18 | 242,45 | 18.957.200 |
| 22 oct. 2019 | 241,16 | 242,20 | 239,62 | 239,96 | 239,24 | 20.573.400 |
| 21 oct. 2019 | 237,52 | 240,99 | 237,32 | 240,51 | 239,79 | 21.811.800 |
| 18 oct. 2019 | 234,59 | 237,58 | 234,29 | 236,41 | 235,70 | 24.358.400 |
| 17 oct. 2019 | 235,09 | 236,15 | 233,52 | 235,28 | 234,58 | 16.896.300 |
| 16 oct. 2019 | 233,37 | 235,24 | 233,20 | 234,37 | 233,67 | 18.475.800 |
| 15 oct. 2019 | 236,39 | 237,65 | 234,88 | 235,32 | 234,62 | 21.840.000 |
| 14 oct. 2019 | 234,90 | 238,13 | 234,67 | 235,87 | 235,16 | 24.106.900 |
| 11 oct. 2019 | 232,95 | 237,64 | 232,31 | 236,21 | 235,50 | 41.698.900 |
| 10 oct. 2019 | 227,93 | 230,44 | 227,30 | 230,09 | 229,40 | 28.253.400 |
| 09 oct. 2019 | 227,03 | 227,79 | 225,64 | 227,03 | 226,35 | 18.692.600 |
| 08 oct. 2019 | 225,82 | 228,06 | 224,33 | 224,40 | 223,73 | 27.955.000 |
| 07 oct. 2019 | 226,27 | 229,93 | 225,84 | 227,06 | 226,38 | 30.576.500 |
| 04 oct. 2019 | 225,64 | 227,49 | 223,89 | 227,01 | 226,33 | 34.619.700 |
| 03 oct. 2019 | 218,43 | 220,96 | 215,13 | 220,82 | 220,16 | 28.606.500 |
| 02 oct. 2019 | 223,06 | 223,58 | 217,93 | 218,96 | 218,30 | 34.612.300 |
| 01 oct. 2019 | 225,07 | 228,22 | 224,20 | 224,59 | 223,92 | 34.805.800 |
| 30 sept. 2019 | 220,90 | 224,58 | 220,79 | 223,97 | 223,30 | 25.977.400 |
| 27 sept. 2019 | 220,54 | 220,96 | 217,28 | 218,82 | 218,17 | 25.352.000 |
| 26 sept. 2019 | 220,00 | 220,94 | 218,83 | 219,89 | 219,23 | 18.833.500 |
| 25 sept. 2019 | 218,55 | 221,50 | 217,14 | 221,03 | 220,37 | 21.903.400 |
| 24 sept. 2019 | 221,03 | 222,49 | 217,19 | 217,68 | 217,03 | 31.190.800 |
| 23 sept. 2019 | 218,95 | 219,84 | 217,65 | 218,72 | 218,07 | 19.165.500 |
| 20 sept. 2019 | 221,38 | 222,56 | 217,47 | 217,73 | 217,08 | 55.413.100 |
| 19 sept. 2019 | 222,01 | 223,76 | 220,37 | 220,96 | 220,30 | 22.060.600 |
| 18 sept. 2019 | 221,06 | 222,85 | 219,44 | 222,77 | 222,10 | 25.340.000 |
| 17 sept. 2019 | 219,96 | 220,82 | 219,12 | 220,70 | 220,04 | 18.318.700 |
| 16 sept. 2019 | 217,73 | 220,13 | 217,56 | 219,90 | 219,24 | 21.158.100 |
| 13 sept. 2019 | 220,00 | 220,79 | 217,02 | 218,75 | 218,10 | 39.763.300 |
| 12 sept. 2019 | 224,80 | 226,42 | 222,86 | 223,09 | 222,42 | 32.226.700 |
| 11 sept. 2019 | 218,07 | 223,71 | 217,73 | 223,59 | 222,92 | 44.289.600 |
| 10 sept. 2019 | 213,86 | 216,78 | 211,71 | 216,70 | 216,05 | 31.777.900 |
| 09 sept. 2019 | 214,84 | 216,44 | 211,07 | 214,17 | 213,53 | 27.309.400 |
| 06 sept. 2019 | 214,05 | 214,42 | 212,51 | 213,26 | 212,62 | 19.362.300 |
| 05 sept. 2019 | 212,00 | 213,97 | 211,51 | 213,28 | 212,64 | 23.913.700 |
| 04 sept. 2019 | 208,39 | 209,48 | 207,32 | 209,19 | 208,56 | 19.188.100 |
| 03 sept. 2019 | 206,43 | 206,98 | 204,22 | 205,70 | 205,08 | 20.023.000 |
| 30 ago. 2019 | 210,16 | 210,45 | 207,20 | 208,74 | 208,12 | 21.143.400 |
| 29 ago. 2019 | 208,50 | 209,32 | 206,66 | 209,01 | 208,38 | 20.990.500 |
| 28 ago. 2019 | 204,10 | 205,72 | 203,32 | 205,53 | 204,91 | 15.938.800 |
| 27 ago. 2019 | 207,86 | 208,55 | 203,53 | 204,16 | 203,55 | 25.873.300 |
| 26 ago. 2019 | 205,86 | 207,19 | 205,06 | 206,49 | 205,87 | 26.043.600 |
| 23 ago. 2019 | 209,43 | 212,05 | 201,00 | 202,64 | 202,03 | 46.818.000 |
| 22 ago. 2019 | 213,19 | 214,44 | 210,75 | 212,46 | 211,82 | 22.253.700 |
| 21 ago. 2019 | 212,99 | 213,65 | 211,60 | 212,64 | 212,00 | 21.535.400 |
| 20 ago. 2019 | 210,88 | 213,35 | 210,32 | 210,36 | 209,73 | 26.884.300 |
| 19 ago. 2019 | 210,62 | 212,73 | 210,03 | 210,35 | 209,72 | 24.413.600 |
| 16 ago. 2019 | 204,28 | 207,16 | 203,84 | 206,50 | 205,88 | 27.620.400 |
| 15 ago. 2019 | 203,46 | 205,14 | 199,67 | 201,74 | 201,14 | 27.227.400 |
| 14 ago. 2019 | 203,16 | 206,44 | 202,59 | 202,75 | 202,14 | 36.547.400 |
| 13 ago. 2019 | 201,02 | 212,14 | 200,48 | 208,97 | 208,34 | 47.218.500 |
| 12 ago. 2019 | 199,62 | 202,05 | 199,15 | 200,48 | 199,88 | 22.474.900 |
| 09 ago. 2019 | 201,30 | 202,76 | 199,29 | 200,99 | 200,39 | 24.619.700 |
| 09 ago. 2019 | 0.77 Dividendo | |||||
| 08 ago. 2019 | 200,20 | 203,53 | 199,39 | 203,43 | 202,05 | 27.009.500 |
| 07 ago. 2019 | 195,41 | 199,56 | 193,82 | 199,04 | 197,69 | 33.364.400 |
| 06 ago. 2019 | 196,31 | 198,07 | 194,04 | 197,00 | 195,67 | 35.824.800 |
| 05 ago. 2019 | 197,99 | 198,65 | 192,58 | 193,34 | 192,03 | 52.393.000 |
| 02 ago. 2019 | 205,53 | 206,43 | 201,63 | 204,02 | 202,64 | 40.862.100 |
| 01 ago. 2019 | 213,90 | 218,03 | 206,74 | 208,43 | 207,02 | 54.017.900 |
| 31 jul. 2019 | 216,42 | 221,37 | 211,30 | 213,04 | 211,60 | 69.281.400 |
| 30 jul. 2019 | 208,76 | 210,16 | 207,31 | 208,78 | 207,37 | 33.935.700 |
| 29 jul. 2019 | 208,46 | 210,64 | 208,44 | 209,68 | 208,26 | 21.673.400 |
| 26 jul. 2019 | 207,48 | 209,73 | 207,14 | 207,74 | 206,33 | 17.618.900 |
| 25 jul. 2019 | 208,89 | 209,24 | 206,73 | 207,02 | 205,62 | 13.909.600 |
| 24 jul. 2019 | 207,67 | 209,15 | 207,17 | 208,67 | 207,26 | 14.991.600 |
| 23 jul. 2019 | 208,46 | 208,91 | 207,29 | 208,84 | 207,43 | 18.355.200 |
| 22 jul. 2019 | 203,65 | 207,23 | 203,61 | 207,22 | 205,82 | 22.277.900 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...