Mercados españoles abiertos en 2 hrs 48 min
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0765 -0,0001 (-0,01%) Petróleo Brent
83,20 +0,24 (+0,29%) Bitcoin EUR
59.294,09 +473,47 (+0,80%)
Apple Inc. (APC.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:41PM CEST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 170,50 | 172,68 | 169,28 | 172,60 | 172,60 | 22.603 |
| 02 may 2024 | 159,46 | 161,28 | 159,16 | 161,28 | 161,28 | 7564 |
| 30 abr 2024 | 162,06 | 163,20 | 161,70 | 161,96 | 161,96 | 2802 |
| 29 abr 2024 | 159,22 | 164,50 | 159,22 | 162,22 | 162,22 | 8233 |
| 26 abr 2024 | 158,50 | 160,00 | 158,24 | 158,90 | 158,90 | 5165 |
| 25 abr 2024 | 156,80 | 158,88 | 156,80 | 157,94 | 157,94 | 3909 |
| 24 abr 2024 | 156,52 | 157,98 | 155,78 | 157,98 | 157,98 | 4874 |
| 23 abr 2024 | 156,48 | 156,48 | 154,48 | 155,96 | 155,96 | 7766 |
| 22 abr 2024 | 155,74 | 156,82 | 155,00 | 156,20 | 156,20 | 9742 |
| 19 abr 2024 | 155,02 | 157,38 | 154,24 | 154,84 | 154,84 | 13.275 |
| 18 abr 2024 | 157,62 | 158,06 | 156,52 | 157,00 | 157,00 | 6003 |
| 17 abr 2024 | 159,52 | 160,08 | 157,64 | 157,64 | 157,64 | 6507 |
| 16 abr 2024 | 162,30 | 163,06 | 158,68 | 159,78 | 159,78 | 7906 |
| 15 abr 2024 | 165,50 | 166,00 | 162,40 | 162,90 | 162,90 | 6511 |
| 12 abr 2024 | 163,98 | 167,30 | 163,00 | 165,62 | 165,62 | 9365 |
| 11 abr 2024 | 156,18 | 163,34 | 156,02 | 163,34 | 163,34 | 7024 |
| 10 abr 2024 | 156,44 | 156,88 | 155,68 | 156,62 | 156,62 | 3643 |
| 09 abr 2024 | 154,76 | 156,26 | 154,42 | 155,86 | 155,86 | 11.731 |
| 08 abr 2024 | 156,38 | 156,44 | 155,00 | 155,00 | 155,00 | 11.327 |
| 05 abr 2024 | 156,12 | 157,22 | 156,04 | 156,36 | 156,36 | 3702 |
| 04 abr 2024 | 156,62 | 158,26 | 155,98 | 155,98 | 155,98 | 7063 |
| 03 abr 2024 | 156,52 | 157,68 | 156,28 | 156,66 | 156,66 | 5501 |
| 02 abr 2024 | 158,02 | 158,46 | 156,50 | 157,10 | 157,10 | 10.464 |
| 28 mar 2024 | 159,82 | 160,48 | 157,88 | 158,76 | 158,76 | 6325 |
| 27 mar 2024 | 156,72 | 160,28 | 156,72 | 160,08 | 160,08 | 9364 |
| 26 mar 2024 | 157,32 | 158,16 | 155,90 | 157,00 | 157,00 | 10.215 |
| 25 mar 2024 | 158,82 | 159,26 | 156,50 | 157,52 | 157,52 | 11.780 |
| 22 mar 2024 | 158,10 | 160,00 | 157,38 | 159,34 | 159,34 | 12.202 |
| 21 mar 2024 | 161,66 | 162,72 | 157,36 | 157,76 | 157,76 | 13.819 |
| 20 mar 2024 | 161,80 | 163,40 | 161,72 | 162,88 | 162,88 | 9570 |
| 19 mar 2024 | 159,90 | 162,48 | 159,62 | 161,80 | 161,80 | 4590 |
| 18 mar 2024 | 158,20 | 163,24 | 158,18 | 159,54 | 159,54 | 12.828 |
| 15 mar 2024 | 159,26 | 159,86 | 156,74 | 158,52 | 158,52 | 4260 |
| 14 mar 2024 | 156,52 | 159,86 | 156,52 | 159,54 | 159,54 | 6798 |
| 13 mar 2024 | 158,58 | 158,98 | 156,16 | 156,16 | 156,16 | 10.508 |
| 12 mar 2024 | 158,70 | 159,26 | 157,00 | 158,64 | 158,64 | 7493 |
| 11 mar 2024 | 156,20 | 159,34 | 156,00 | 158,42 | 158,42 | 11.753 |
| 08 mar 2024 | 154,70 | 158,62 | 154,12 | 156,68 | 156,68 | 13.435 |
| 07 mar 2024 | 153,00 | 156,24 | 153,00 | 154,44 | 154,44 | 23.746 |
| 06 mar 2024 | 156,20 | 157,68 | 154,80 | 155,20 | 155,20 | 36.399 |
| 05 mar 2024 | 159,04 | 159,66 | 156,22 | 156,76 | 156,76 | 28.590 |
| 04 mar 2024 | 164,00 | 165,28 | 160,00 | 161,28 | 161,28 | 21.702 |
| 01 mar 2024 | 167,20 | 167,52 | 163,72 | 165,86 | 165,86 | 16.625 |
| 29 feb 2024 | 167,00 | 168,16 | 166,28 | 166,30 | 166,30 | 14.286 |
| 28 feb 2024 | 168,68 | 169,32 | 166,24 | 166,64 | 166,64 | 7247 |
| 27 feb 2024 | 166,88 | 169,20 | 166,00 | 168,22 | 168,22 | 8859 |
| 26 feb 2024 | 168,60 | 168,60 | 166,78 | 167,14 | 167,14 | 5172 |
| 23 feb 2024 | 170,38 | 170,82 | 168,46 | 168,82 | 168,82 | 9332 |
| 22 feb 2024 | 169,88 | 170,76 | 168,72 | 170,40 | 170,40 | 10.049 |
| 21 feb 2024 | 167,92 | 168,98 | 167,22 | 168,24 | 168,24 | 5409 |
| 20 feb 2024 | 168,48 | 168,60 | 166,46 | 168,06 | 168,06 | 6391 |
| 19 feb 2024 | 168,80 | 169,08 | 167,84 | 168,00 | 168,00 | 6952 |
| 16 feb 2024 | 171,24 | 172,08 | 169,00 | 169,14 | 169,14 | 6249 |
| 15 feb 2024 | 170,72 | 171,00 | 168,62 | 171,00 | 171,00 | 6511 |
| 14 feb 2024 | 173,30 | 173,58 | 170,16 | 171,34 | 171,34 | 18.302 |
| 13 feb 2024 | 173,32 | 173,80 | 171,58 | 171,68 | 171,68 | 5768 |
| 12 feb 2024 | 175,00 | 176,06 | 173,48 | 173,48 | 173,48 | 6616 |
| 09 feb 2024 | 174,78 | 176,18 | 174,42 | 175,02 | 175,02 | 5695 |
| 09 feb 2024 | 0.24 Dividendo | |||||
| 08 feb 2024 | 175,84 | 176,16 | 174,44 | 174,70 | 174,46 | 7276 |
| 07 feb 2024 | 175,98 | 177,00 | 175,34 | 175,54 | 175,30 | 6804 |
| 06 feb 2024 | 174,30 | 175,80 | 174,04 | 175,70 | 175,46 | 7008 |
| 05 feb 2024 | 172,38 | 176,14 | 171,82 | 175,10 | 174,86 | 12.968 |
| 02 feb 2024 | 166,30 | 173,16 | 165,96 | 172,82 | 172,58 | 13.023 |
| 01 feb 2024 | 171,50 | 172,36 | 170,22 | 171,50 | 171,26 | 5259 |
| 31 ene 2024 | 172,22 | 173,12 | 169,98 | 171,12 | 170,88 | 7436 |
| 30 ene 2024 | 176,70 | 177,18 | 173,00 | 173,36 | 173,12 | 7966 |
| 29 ene 2024 | 177,04 | 178,04 | 175,62 | 176,96 | 176,72 | 13.173 |
| 26 ene 2024 | 178,08 | 179,12 | 177,00 | 177,16 | 176,92 | 4512 |
| 25 ene 2024 | 178,62 | 181,16 | 177,60 | 178,54 | 178,29 | 20.854 |
| 24 ene 2024 | 179,98 | 180,00 | 178,66 | 178,80 | 178,55 | 10.122 |
| 23 ene 2024 | 177,52 | 180,12 | 177,38 | 179,70 | 179,45 | 14.915 |
| 22 ene 2024 | 176,20 | 179,14 | 175,80 | 178,10 | 177,86 | 19.481 |
| 19 ene 2024 | 173,68 | 176,22 | 173,60 | 175,82 | 175,58 | 10.333 |
| 18 ene 2024 | 167,42 | 174,06 | 167,42 | 173,70 | 173,46 | 10.142 |
| 17 ene 2024 | 167,52 | 167,94 | 166,20 | 167,46 | 167,23 | 5768 |
| 16 ene 2024 | 168,80 | 168,96 | 166,60 | 168,66 | 168,43 | 8651 |
| 15 ene 2024 | 169,46 | 169,98 | 168,66 | 168,94 | 168,71 | 5227 |
| 12 ene 2024 | 168,70 | 169,84 | 168,52 | 169,50 | 169,27 | 4899 |
| 11 ene 2024 | 169,78 | 170,74 | 168,14 | 168,60 | 168,37 | 5826 |
| 10 ene 2024 | 169,00 | 169,64 | 167,88 | 169,46 | 169,23 | 6736 |
| 09 ene 2024 | 169,50 | 169,50 | 167,06 | 169,06 | 168,83 | 11.791 |
| 08 ene 2024 | 164,10 | 169,30 | 164,10 | 169,14 | 168,91 | 9803 |
| 05 ene 2024 | 165,70 | 166,84 | 164,82 | 165,54 | 165,31 | 7753 |
| 04 ene 2024 | 168,70 | 168,96 | 165,16 | 166,18 | 165,95 | 10.663 |
| 03 ene 2024 | 169,48 | 170,00 | 168,16 | 168,90 | 168,67 | 10.725 |
| 02 ene 2024 | 174,20 | 174,20 | 167,96 | 169,62 | 169,39 | 14.982 |
| 29 dic 2023 | 175,48 | 175,48 | 174,68 | 175,34 | 175,10 | 4397 |
| 28 dic 2023 | 173,84 | 175,50 | 173,84 | 174,92 | 174,68 | 8374 |
| 27 dic 2023 | 174,10 | 174,82 | 171,90 | 173,72 | 173,48 | 11.213 |
| 22 dic 2023 | 176,20 | 176,98 | 175,60 | 175,74 | 175,50 | 4732 |
| 21 dic 2023 | 178,38 | 179,16 | 176,20 | 177,06 | 176,82 | 4614 |
| 20 dic 2023 | 179,88 | 180,20 | 178,40 | 178,40 | 178,15 | 5398 |
| 19 dic 2023 | 178,82 | 179,40 | 178,58 | 179,30 | 179,05 | 3664 |
| 18 dic 2023 | 180,20 | 180,20 | 178,00 | 179,70 | 179,45 | 8466 |
| 15 dic 2023 | 180,48 | 181,66 | 180,32 | 181,56 | 181,31 | 3930 |
| 14 dic 2023 | 182,04 | 182,44 | 178,78 | 179,78 | 179,53 | 7346 |
| 13 dic 2023 | 180,32 | 182,46 | 180,32 | 181,22 | 180,97 | 6159 |
| 12 dic 2023 | 179,00 | 180,12 | 177,94 | 180,00 | 179,75 | 7737 |
| 11 dic 2023 | 181,00 | 181,44 | 178,20 | 179,38 | 179,13 | 11.664 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.