Mercados españoles cerrados

Apple Inc (APC.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
196,74+1,02 (+0,52%)
Al cierre: 06:49PM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 2024195,52197,18195,44196,74196,74983
20 jun 2024199,64200,30195,72195,72195,72107
19 jun 2024199,54200,65199,12200,10200,10872
18 jun 2024202,65203,50199,10199,10199,10406
17 jun 2024199,48202,45198,82202,35202,35556
14 jun 2024199,46200,45198,08198,08198,08262
13 jun 2024198,38199,36197,42198,24198,24794
12 jun 2024191,94200,95190,96199,82199,82485
11 jun 2024178,34191,00178,26191,00191,001027
10 jun 2024183,42183,94179,40179,40179,40588
07 jun 2024178,54181,00178,54181,00181,00272
06 jun 2024179,64180,28179,64179,78179,78296
05 jun 2024178,94179,70178,94179,70179,70714
04 jun 2024177,58178,82177,58178,74178,74265
03 jun 2024177,68179,00177,12177,56177,56194
31 may 2024176,46176,46176,40176,40176,402
30 may 2024175,58176,90175,58176,90176,9053
29 may 2024174,30174,98174,30174,72174,7290
28 may 2024175,00179,04175,00176,08176,08461
27 may 2024174,34174,80174,16174,80174,80391
24 may 2024173,10173,96173,10173,68173,68452
23 may 2024176,12176,32173,56173,56173,56390
22 may 2024177,06177,80176,72176,72176,72265
21 may 2024175,66177,10175,66177,10177,10374
20 may 2024174,28176,00174,28176,00176,00236
17 may 2024174,58175,02174,40174,40174,40846
16 may 2024174,80175,42174,56175,00175,00621
15 may 2024172,84175,14172,82174,58174,58419
14 may 2024172,86173,34172,80173,00173,00198
13 may 2024170,54172,40170,54172,40172,40151
10 may 2024170,84171,42170,34170,34170,34169
10 may 20240.25 Dividendo
09 may 2024169,62170,14169,62170,14169,894
08 may 2024169,66170,40169,18169,18168,93155
07 may 2024169,72170,30169,72170,04169,79371
06 may 2024167,20169,50167,20168,06167,811900
03 may 2024170,10172,50169,38171,28171,031179
02 may 2024159,32160,76159,32160,76160,52101
30 abr 2024162,88163,00162,08162,12161,88231
29 abr 2024159,42162,18159,42162,18161,94290
26 abr 2024158,96159,52158,40159,52159,2917
25 abr 2024157,48157,70157,02157,70157,47259
24 abr 2024156,52156,88155,94156,26156,03895
23 abr 2024155,90155,90154,96155,74155,51792
22 abr 2024155,00156,16155,00156,16155,93153
19 abr 2024155,42156,12154,40155,00154,7784
18 abr 2024157,74157,74156,74156,74156,51859
17 abr 2024159,52160,00158,44158,44158,21467
16 abr 2024162,30162,48159,32159,32159,09143
15 abr 2024165,40165,40162,48162,48162,24257
12 abr 2024163,80164,00163,42164,00163,761197
11 abr 2024156,02159,00156,02159,00158,77306
10 abr 2024156,44156,44156,22156,22155,99118
09 abr 2024155,02155,74154,96155,74155,51177
08 abr 2024156,38156,38155,18155,18154,95335
05 abr 2024156,28157,26156,28157,04156,81301
04 abr 2024156,62158,04155,90155,90155,67734
03 abr 2024156,52157,58156,52157,16156,9341
02 abr 2024158,04158,22156,52157,02156,79833
28 mar 2024159,82160,22158,46159,62159,39381
27 mar 2024156,82159,72156,78159,72159,49359
26 mar 2024157,34157,92157,34157,88157,6566
25 mar 2024158,98159,18157,18158,18157,95193
22 mar 2024158,12159,98158,10159,98159,74437
21 mar 2024161,42162,14158,38158,38158,15111
20 mar 2024161,80162,66161,80162,66162,425
19 mar 2024159,52161,76159,52161,76161,52443
18 mar 2024159,00161,40159,00161,30161,06492
15 mar 2024158,96159,80156,90156,90156,67148
14 mar 2024156,52159,26156,52158,68158,45489
13 mar 2024158,62158,62156,16156,16155,9340
12 mar 2024158,70158,70157,66158,06157,831374
11 mar 2024156,02159,16156,02158,06157,83257
08 mar 2024154,30157,52154,12157,52157,29525
07 mar 2024154,40155,94153,52155,20154,97780
06 mar 2024155,24157,50154,94155,00154,772310
05 mar 2024158,30159,36156,60156,60156,371260
04 mar 2024165,00165,22160,20160,36160,12507
01 mar 2024167,22167,38164,04164,04163,80312
29 feb 2024166,98167,58166,58167,12166,87367
28 feb 2024168,62168,84166,36166,36166,12146
27 feb 2024166,70166,78165,84165,84165,60730
26 feb 2024168,12168,12167,48167,48167,23348
23 feb 2024170,18170,18169,66169,86169,61105
22 feb 2024169,56170,70168,68170,50170,25455
21 feb 2024167,86168,48167,84168,48168,23553
20 feb 2024168,00168,00166,98166,98166,7366
19 feb 2024168,72168,72168,36168,54168,29200
16 feb 2024171,42172,02170,08170,08169,83194
15 feb 2024170,24170,24169,02169,40169,15102
14 feb 2024172,90173,44170,84170,84170,59317
13 feb 2024173,32173,32172,26172,26172,011437
12 feb 2024175,30175,44174,40174,40174,141149
09 feb 2024174,48175,12174,48175,12174,86118
09 feb 20240.24 Dividendo
08 feb 2024175,68175,84174,74174,74174,24206
07 feb 2024175,66176,24175,66175,70175,20229
06 feb 2024175,08175,82174,56175,64175,14679
05 feb 2024172,38175,62172,04175,00174,50307
02 feb 2024166,80172,52166,10172,52172,03604
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...