Mercados españoles cerrados en 6 hrs 32 min

Apple Inc. (APC.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
160,08+0,88 (+0,55%)
A partir del 10:42AM CET. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024160,30160,40160,00160,08160,089442
27 mar 2024156,90160,02156,82159,20159,2052.457
26 mar 2024157,74158,22155,88158,00158,0062.632
25 mar 2024158,98159,40156,46157,62157,6250.984
22 mar 2024158,22159,84157,16159,34159,3471.819
21 mar 2024161,64162,74158,16158,68158,6852.544
20 mar 2024161,88162,78161,62162,52162,5235.610
19 mar 2024160,30161,56159,56161,36161,3648.287
18 mar 2024159,08163,22158,16161,28161,28110.054
15 mar 2024159,28159,90156,30157,30157,3079.875
14 mar 2024156,90159,96156,86158,36158,3653.973
13 mar 2024158,42158,60156,14156,20156,2072.527
12 mar 2024158,94159,36156,88158,02158,0259.513
11 mar 2024156,62159,60156,00158,14158,1484.619
08 mar 2024154,76157,12154,24157,12157,1256.205
07 mar 2024153,40156,28153,32154,76154,7686.239
06 mar 2024157,00157,74155,22155,46155,4692.310
05 mar 2024159,10159,80156,16156,66156,66128.792
04 mar 2024164,52165,46160,12160,94160,94148.787
01 mar 2024167,52167,60163,94164,46164,46128.744
29 feb 2024166,80168,28166,20166,70166,7055.070
28 feb 2024168,86169,34167,10167,38167,3851.692
27 feb 2024166,88167,50166,38166,66166,6633.020
26 feb 2024168,04168,36166,62166,86166,8637.913
23 feb 2024169,74171,02168,88169,16169,1637.951
22 feb 2024169,04170,28168,68169,34169,3451.159
21 feb 2024167,72169,12167,54168,32168,3244.394
20 feb 2024168,06168,76166,50167,28167,2868.800
19 feb 2024168,48168,76168,02168,50168,5047.086
16 feb 2024171,16172,16169,12169,80169,8048.169
15 feb 2024170,26170,84168,32169,26169,2657.433
14 feb 2024173,28173,66170,58171,14171,1435.426
13 feb 2024173,32173,78171,86172,98172,9873.612
12 feb 2024174,56176,18174,16174,48174,4855.147
09 feb 2024174,66176,00174,54175,76175,7637.458
09 feb 20240.24 Dividendo
08 feb 2024175,02176,26174,30174,96174,7227.111
07 feb 2024175,80177,30175,28175,52175,2862.276
06 feb 2024175,20175,70174,00175,68175,4441.316
05 feb 2024172,06175,40171,52174,46174,2274.081
02 feb 2024167,70173,46166,00172,88172,64161.750
01 feb 2024172,20172,44170,00171,24171,0145.338
31 ene 2024172,50173,36169,90171,02170,7965.131
30 ene 2024176,16176,66173,34174,22173,9862.707
29 ene 2024177,10178,04175,50176,40176,1647.387
26 ene 2024178,40179,30178,06178,90178,6550.261
25 ene 2024178,38180,72177,52180,68180,4360.306
24 ene 2024179,44180,16178,50179,26179,0155.557
23 ene 2024177,50180,10177,30179,30179,0580.575
22 ene 2024176,10179,34175,96177,86177,6262.700
19 ene 2024174,26175,00173,34174,22173,98125.792
18 ene 2024167,68173,76167,24173,32173,0892.651
17 ene 2024167,52167,78166,06167,60167,3740.803
16 ene 2024168,72169,34166,48168,72168,4941.114
15 ene 2024169,30169,42168,02168,62168,3938.948
12 ene 2024169,00170,10168,56169,38169,1528.548
11 ene 2024170,24170,76167,94168,20167,9739.506
10 ene 2024168,82169,34168,12168,24168,0147.506
09 ene 2024169,00169,42167,00168,74168,5154.470
08 ene 2024164,90167,76164,58167,30167,07107.457
05 ene 2024165,78166,94165,06166,16165,9384.049
04 ene 2024168,54168,98164,94166,20165,97100.218
03 ene 2024169,30170,28168,14168,74168,5159.200
02 ene 2024173,28173,28169,12170,64170,4191.369
29 dic 2023174,98175,54174,80175,22174,9838.076
28 dic 2023174,04175,48173,92175,14174,9035.271
27 dic 2023174,90174,90171,90172,54172,3048.803
22 dic 2023176,42177,10176,10176,26176,0230.626
21 dic 2023178,52179,24176,88177,34177,1053.596
20 dic 2023179,12180,22178,40179,74179,4950.359
19 dic 2023178,80179,66178,50179,14178,8953.116
18 dic 2023180,40180,70177,92178,48178,2460.640
15 dic 2023180,42181,74180,16181,28181,0338.815
14 dic 2023182,30182,52180,14180,14179,8945.661
13 dic 2023180,42182,30180,32181,88181,6385.109
12 dic 2023179,20179,40177,92179,26179,0154.151
11 dic 2023180,86181,52178,22178,42178,1873.050
08 dic 2023179,68181,16179,68181,12180,8745.491
07 dic 2023178,26180,88177,96180,28180,0359.735
06 dic 2023179,50180,22178,08178,78178,5353.574
05 dic 2023174,00179,80173,56179,34179,0985.624
04 dic 2023175,28175,54173,34173,66173,4255.865
01 dic 2023174,50175,88173,98175,56175,3259.607
30 nov 2023173,20174,36172,66172,74172,5041.493
29 nov 2023173,02174,80172,72173,34173,1045.795
28 nov 2023173,38173,72172,54173,72173,4843.658
27 nov 2023172,70174,14172,70173,50173,2635.514
24 nov 2023174,90175,28173,04173,36173,1237.312
23 nov 2023175,46175,80174,82174,94174,7028.743
22 nov 2023174,30177,20174,22176,20175,9699.860
21 nov 2023174,70174,92173,48173,70173,4641.092
20 nov 2023173,64175,28173,02174,76174,5272.707
17 nov 2023175,10175,42173,46173,74173,5068.489
16 nov 2023173,78175,58173,12174,04173,8055.460
15 nov 2023172,80174,40172,52174,20173,9645.075
14 nov 2023172,68174,24172,02172,02171,7869.029
13 nov 2023173,50174,64172,48172,86172,6268.253
10 nov 2023170,76173,28170,32173,04172,8074.872
10 nov 20230.24 Dividendo
09 nov 2023170,42171,72170,08171,42170,9546.255
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...