16 de Septiembre, 04:36 am

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

APPLE INC (AAPL)APPLE INC (AAPL)

-4,34-1,94 %
218,75

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
13/09/2019 220,000 218,750 -1,94 220,790 217,020 39.363.155
12/09/2019 224,800 223,085 -0,23 226,420 222,860 32.036.274
11/09/2019 218,070 223,590 3,18 223,710 217,730 43.589.188
10/09/2019 213,860 216,700 1,18 216,780 211,710 30.687.963
09/09/2019 214,840 214,170 0,43 216,440 211,070 26.462.181
06/09/2019 214,050 213,260 -0,01 214,420 212,510 19.232.085
05/09/2019 212,000 213,280 1,96 213,970 211,510 23.596.647
04/09/2019 208,390 209,190 1,70 209,480 207,320 18.678.234
03/09/2019 206,430 205,700 -1,46 206,980 204,220 19.901.378
30/08/2019 210,160 208,740 -0,13 210,450 207,200 20.648.699
29/08/2019 208,500 209,010 1,69 209,320 206,655 20.923.188
28/08/2019 204,100 205,530 0,67 205,720 203,320 15.192.562
27/08/2019 207,860 204,160 -1,13 208,550 203,530 25.761.338
26/08/2019 205,860 206,490 1,90 207,190 205,057 25.978.631
23/08/2019 209,430 202,640 -4,62 212,051 201,000 46.180.318
22/08/2019 213,190 212,460 -0,08 214,435 210,750 22.157.194
21/08/2019 212,990 212,640 1,08 213,650 211,603 21.313.500
20/08/2019 210,880 210,360 0,00 213,350 210,320 23.335.702
19/08/2019 210,620 210,350 1,86 212,731 210,025 24.288.943
16/08/2019 204,280 206,500 2,36 207,160 203,840 27.620.391
15/08/2019 203,460 201,740 -0,50 205,140 199,670 27.225.866
14/08/2019 203,160 202,750 -2,98 206,440 202,587 35.380.022
13/08/2019 201,020 208,970 4,23 212,140 200,830 47.217.826
12/08/2019 199,620 200,480 -0,25 202,052 199,150 22.281.188
09/08/2019 201,300 200,990 -1,20 202,760 199,290 24.422.653
08/08/2019 200,200 203,430 2,21 203,530 199,390 26.708.543
07/08/2019 195,410 199,040 1,04 199,560 193,820 33.300.265
06/08/2019 196,310 197,000 1,89 198,067 194,040 35.640.097
05/08/2019 197,990 193,340 -5,23 198,649 192,580 51.766.587
02/08/2019 205,530 204,020 -2,12 206,430 201,630 38.688.239
01/08/2019 213,900 208,430 -2,16 218,030 206,744 53.754.775
31/07/2019 216,420 213,040 2,04 221,370 211,300 68.892.201
30/07/2019 208,760 208,780 -0,43 210,160 207,310 27.887.721
29/07/2019 208,460 209,680 0,93 210,640 208,440 21.559.586
26/07/2019 207,480 207,740 0,35 209,730 207,140 17.411.109
25/07/2019 208,890 207,020 -0,79 209,240 206,730 13.775.294
24/07/2019 207,670 208,670 -0,08 209,150 207,170 14.848.474
23/07/2019 208,460 208,840 0,78 208,910 207,290 17.589.173
22/07/2019 203,650 207,220 2,29 207,230 203,610 21.989.354
19/07/2019 205,790 202,590 -1,49 206,500 202,360 20.596.111
18/07/2019 204,000 205,660 1,14 205,880 203,700 17.197.424
17/07/2019 204,050 203,350 -0,56 205,092 203,270 13.245.185
16/07/2019 204,590 204,500 -0,35 206,110 203,500 15.959.438
15/07/2019 204,090 205,210 0,94 205,870 204,000 16.541.628
12/07/2019 202,450 203,300 0,77 204,000 202,200 17.436.438
11/07/2019 203,310 201,750 -0,73 204,390 201,710 18.309.908
10/07/2019 201,850 203,230 0,99 203,730 201,560 17.865.196
09/07/2019 199,200 201,240 0,61 201,510 198,810 20.067.259
08/07/2019 200,810 200,020 -2,06 201,400 198,410 24.480.933
05/07/2019 203,350 204,230 -0,09 205,080 202,900 17.195.302
03/07/2019 203,280 204,410 0,83 204,440 202,690 11.362.045
02/07/2019 201,410 202,730 0,59 203,132 201,360 16.803.720
01/07/2019 203,170 201,550 1,83 204,490 200,650 27.178.536
28/06/2019 198,680 197,920 -0,91 199,495 197,050 30.454.817
27/06/2019 200,290 199,740 -0,03 201,570 199,570 18.672.384
26/06/2019 197,770 199,800 2,16 200,990 197,350 25.833.494
25/06/2019 198,430 195,570 -1,52 199,260 195,290 20.926.490
24/06/2019 198,540 198,580 -0,10 200,160 198,170 17.458.175
21/06/2019 198,800 198,780 -0,34 200,850 198,150 47.328.025
20/06/2019 200,370 199,460 0,80 200,610 198,030 20.695.884
19/06/2019 199,680 197,870 -0,29 199,880 197,310 20.750.689
18/06/2019 196,050 198,450 2,35 200,290 195,210 26.087.912
17/06/2019 192,900 193,890 0,60 194,960 192,170 14.286.221
14/06/2019 191,545 192,740 -0,73 193,586 190,300 17.786.008
13/06/2019 194,700 194,150 -0,02 196,790 193,600 21.319.998
12/06/2019 193,950 194,190 -0,32 195,970 193,385 17.706.313
11/06/2019 194,860 194,810 1,16 196,000 193,600 24.952.082
10/06/2019 191,810 192,580 1,28 195,370 191,620 26.089.468
07/06/2019 186,510 190,150 2,66 191,920 185,770 30.207.922
06/06/2019 183,080 185,220 1,47 185,470 182,149 20.623.052
05/06/2019 184,280 182,540 1,61 184,990 181,140 29.335.367
04/06/2019 175,440 179,640 3,66 179,830 174,520 30.496.413
03/06/2019 175,600 173,300 -1,01 177,920 170,270 39.847.230
31/05/2019 176,230 175,070 -1,81 177,990 174,990 26.249.311
30/05/2019 177,950 178,300 0,52 179,230 176,670 20.929.714
29/05/2019 176,420 177,380 -0,48 179,350 176,000 28.319.595
28/05/2019 178,920 178,230 -0,41 180,590 177,910 27.333.969
24/05/2019 180,200 178,970 -0,38 182,140 178,620 23.714.686
23/05/2019 179,800 179,660 -1,71 180,540 177,810 36.223.548
22/05/2019 184,660 182,780 -2,05 185,710 182,550 29.623.675
21/05/2019 185,220 186,600 1,92 188,000 184,700 27.577.124
20/05/2019 183,520 183,090 -3,13 184,349 180,284 37.920.286
17/05/2019 186,930 189,000 -0,57 190,900 186,760 31.791.685
16/05/2019 189,910 190,080 -0,44 192,469 188,840 32.190.890
15/05/2019 186,270 190,920 1,20 191,750 186,020 26.000.497
14/05/2019 186,410 188,660 1,58 189,700 185,410 35.126.668
13/05/2019 187,710 185,720 -5,81 189,480 182,850 57.114.490
10/05/2019 197,419 197,180 -1,76 198,850 192,770 38.711.535
09/05/2019 200,400 200,720 -1,07 201,680 196,660 34.836.709
08/05/2019 201,900 202,900 0,02 205,340 201,750 25.907.277
07/05/2019 205,880 202,860 -2,70 207,418 200,825 38.382.712
06/05/2019 204,290 208,480 -1,54 208,840 203,500 32.233.788
03/05/2019 210,890 211,750 1,24 211,840 210,230 20.821.574
02/05/2019 209,840 209,150 -0,65 212,650 208,130 30.525.129
01/05/2019 209,880 210,520 4,91 215,310 209,230 63.210.215
30/04/2019 203,060 200,670 -1,93 203,400 199,110 38.997.687
29/04/2019 204,400 204,610 0,15 205,970 203,860 21.862.784
26/04/2019 204,900 204,300 -0,48 205,000 202,120 18.599.492
25/04/2019 206,830 205,280 -0,91 207,760 205,120 17.609.719
24/04/2019 207,360 207,160 -0,15 208,480 207,050 17.242.451
23/04/2019 204,430 207,480 1,44 207,750 203,900 23.272.335
22/04/2019 202,830 204,530 0,33 204,940 202,340 17.784.421
18/04/2019 203,120 203,860 0,36 204,150 202,520 24.195.766
17/04/2019 199,540 203,130 1,95 203,380 198,610 28.842.757
16/04/2019 199,460 199,250 0,01 201,370 198,560 25.597.203
15/04/2019 198,580 199,230 0,18 199,850 198,010 17.380.269
12/04/2019 199,200 198,870 -0,04 200,140 196,210 27.706.656
11/04/2019 200,850 198,950 -0,83 201,000 198,443 20.900.808
10/04/2019 198,680 200,620 0,56 200,740 198,180 21.597.419
09/04/2019 200,320 199,500 -0,30 202,850 199,230 35.665.972
08/04/2019 196,420 200,100 1,57 200,230 196,340 25.740.420
05/04/2019 196,450 197,000 0,67 197,100 195,930 17.976.931
04/04/2019 194,790 195,690 0,17 196,370 193,140 18.944.513
03/04/2019 193,250 195,350 0,69 196,500 193,150 23.123.276
02/04/2019 191,090 194,020 1,45 194,460 191,050 21.962.118
01/04/2019 191,640 191,240 0,68 191,680 188,380 26.785.444
29/03/2019 189,830 189,950 0,65 190,080 188,540 23.525.018
28/03/2019 188,950 188,720 0,13 189,559 187,530 20.710.347
27/03/2019 188,750 188,470 0,90 189,760 186,550 29.772.146
26/03/2019 191,664 186,790 -1,03 192,880 184,580 49.699.626
25/03/2019 191,510 188,740 -1,21 191,980 186,600 43.751.750
22/03/2019 195,340 191,050 -2,07 197,690 190,780 42.289.023
21/03/2019 190,020 195,090 3,68 196,330 189,810 50.943.000
20/03/2019 186,230 188,160 0,87 189,490 184,730 31.003.554
19/03/2019 188,350 186,530 -0,79 188,990 185,920 31.439.791
18/03/2019 185,800 188,020 1,02 188,390 185,790 26.147.344
15/03/2019 184,850 186,120 1,30 187,330 183,740 39.017.308
14/03/2019 183,900 183,730 1,11 184,100 182,560 23.528.101
13/03/2019 182,250 181,710 0,44 183,300 180,920 30.930.749
12/03/2019 180,000 180,910 1,12 182,670 179,370 32.418.329
11/03/2019 175,490 178,900 3,46 179,120 175,350 31.122.890
08/03/2019 170,320 172,910 0,24 173,070 169,500 23.811.421
07/03/2019 173,870 172,500 -1,16 174,440 172,020 24.441.836
06/03/2019 174,670 174,520 -0,58 175,490 173,940 20.710.742
05/03/2019 175,940 175,530 -0,18 176,000 174,540 19.172.696
04/03/2019 175,690 175,850 0,50 177,750 173,970 27.084.579
01/03/2019 174,280 174,970 1,05 175,150 172,890 25.690.236
28/02/2019 174,320 173,150 -0,98 174,910 172,920 27.923.604
27/02/2019 173,210 174,870 0,31 175,000 172,730 26.739.922
26/02/2019 173,710 174,330 0,06 175,300 173,173 16.965.402
25/02/2019 174,160 174,230 0,73 175,870 173,950 21.721.060
22/02/2019 171,580 172,970 1,12 173,000 171,380 18.601.603
21/02/2019 171,800 171,060 -0,56 172,370 170,300 17.130.674
20/02/2019 171,190 172,030 0,64 173,320 170,990 24.739.026
19/02/2019 169,710 170,930 0,30 171,440 169,490 18.154.577
15/02/2019 171,250 170,420 -0,22 171,700 169,750 24.626.814
14/02/2019 169,710 170,800 0,36 171,262 169,380 21.295.340
13/02/2019 171,390 170,180 -0,42 172,480 169,920 22.249.409
12/02/2019 170,100 170,890 0,86 171,000 169,700 22.169.601
11/02/2019 171,050 169,430 -0,58 171,210 169,250 20.479.812
08/02/2019 168,990 170,410 -0,31 170,660 168,420 23.576.120
07/02/2019 172,400 170,940 -1,89 173,940 170,340 31.456.814
06/02/2019 174,650 174,240 0,03 175,570 172,853 27.977.209
05/02/2019 172,860 174,180 1,71 175,080 172,350 35.902.590
04/02/2019 167,410 171,250 2,84 171,655 167,280 31.174.867
01/02/2019 166,960 166,520 0,05 168,980 165,930 32.609.313
31/01/2019 166,110 166,440 0,72 169,000 164,560 40.442.812
30/01/2019 163,250 165,250 6,83 166,150 160,230 60.628.002
29/01/2019 156,250 154,680 -1,04 158,130 154,110 33.475.107
28/01/2019 155,790 156,300 -0,93 156,330 153,660 26.112.317
25/01/2019 155,480 157,760 3,31 158,130 154,320 32.964.022
24/01/2019 154,110 152,700 -0,79 154,480 151,740 25.359.230
23/01/2019 154,150 153,920 0,40 155,140 151,700 23.032.719
22/01/2019 156,410 153,300 -2,24 156,730 152,620 29.893.933
18/01/2019 157,500 156,820 0,62 157,880 155,981 33.751.023
17/01/2019 154,200 155,860 0,59 157,660 153,260 29.586.977
16/01/2019 153,080 154,940 1,22 155,880 153,000 30.042.509
15/01/2019 150,270 153,070 2,05 153,390 150,050 28.384.168
14/01/2019 150,850 150,000 -1,50 151,270 149,220 31.959.950
11/01/2019 152,880 152,290 -0,98 153,700 151,510 26.899.064
10/01/2019 152,500 153,800 0,32 153,970 150,860 35.610.309
09/01/2019 151,290 153,310 1,70 154,530 149,630 44.836.236
08/01/2019 149,560 150,750 1,91 151,820 148,520 40.229.905
07/01/2019 148,700 147,930 -0,22 148,830 145,900 54.486.942
04/01/2019 144,530 148,260 4,27 148,550 143,800 57.136.680
03/01/2019 143,980 142,190 -9,96 145,720 142,000 90.907.226
02/01/2019 154,890 157,920 0,11 158,850 154,230 31.859.546
31/12/2018 158,530 157,740 0,97 159,360 156,480 35.003.466
28/12/2018 157,500 156,230 0,05 158,520 154,550 41.723.664
27/12/2018 155,840 156,150 -0,65 156,770 150,070 51.300.525
26/12/2018 148,300 157,170 7,04 157,230 146,720 58.014.418
24/12/2018 148,150 146,830 -2,59 151,550 146,590 37.169.232
21/12/2018 156,860 150,730 -3,89 158,160 149,630 95.068.693
20/12/2018 160,400 156,830 -2,52 162,110 155,300 64.179.875
19/12/2018 166,000 160,890 -3,12 167,450 159,090 47.256.598
18/12/2018 165,380 166,070 1,30 167,530 164,390 33.580.044
17/12/2018 165,450 163,940 -0,93 168,350 162,730 42.917.366
14/12/2018 169,000 165,480 -3,20 169,080 165,280 40.462.717
13/12/2018 170,490 170,950 1,09 172,570 169,550 31.733.405
12/12/2018 170,400 169,100 0,28 171,920 169,020 35.354.600
11/12/2018 171,660 168,630 -0,57 171,790 167,000 45.906.102
10/12/2018 165,000 169,600 0,66 170,090 163,330 61.670.976
07/12/2018 173,490 168,490 -3,57 174,490 168,300 41.427.743
06/12/2018 171,760 174,720 -1,11 174,780 170,420 42.539.108
04/12/2018 180,950 176,690 -4,40 182,390 176,270 41.344.282
03/12/2018 184,460 184,820 3,49 184,940 181,210 40.421.504
30/11/2018 180,290 178,580 -0,54 180,330 177,030 39.160.342
29/11/2018 182,660 179,550 -0,77 182,800 177,700 41.472.206
28/11/2018 176,730 180,940 3,85 181,290 174,930 45.763.564
27/11/2018 171,510 174,240 -0,22 174,770 170,880 40.833.569
26/11/2018 174,240 174,620 1,35 174,950 170,260 44.139.408
23/11/2018 174,940 172,290 -2,54 176,595 172,100 23.617.195
21/11/2018 179,730 176,780 -0,11 180,270 176,550 31.124.210
20/11/2018 178,370 176,980 -4,78 181,470 175,510 66.695.159
19/11/2018 190,000 185,860 -3,96 190,700 184,990 41.423.172
16/11/2018 190,500 193,530 1,11 194,970 189,460 36.048.169
15/11/2018 188,390 191,410 2,47 191,970 186,900 46.041.621
14/11/2018 193,900 186,800 -2,82 194,480 185,930 60.401.052
13/11/2018 191,630 192,230 -1,00 197,180 191,450 46.616.089
12/11/2018 199,000 194,170 -5,04 199,850 193,790 50.814.120
09/11/2018 205,550 204,470 -1,93 206,010 202,250 34.043.658
08/11/2018 209,980 208,490 -0,70 210,120 206,750 25.042.003
07/11/2018 205,970 209,950 3,03 210,060 204,130 32.806.281
06/11/2018 201,920 203,770 1,08 204,720 201,690 31.573.429
05/11/2018 204,300 201,590 -2,84 204,390 198,170 66.016.624
02/11/2018 209,550 207,480 -6,63 213,650 205,430 91.048.065
01/11/2018 219,050 222,220 1,54 222,360 216,810 53.568.916
31/10/2018 216,880 218,860 2,61 220,450 216,620 38.016.934
30/10/2018 211,150 213,300 0,50 215,180 209,270 36.503.466
29/10/2018 219,190 212,240 -1,88 219,690 206,090 45.715.235
26/10/2018 215,900 216,300 -1,59 220,190 212,670 46.847.114
25/10/2018 217,710 219,800 2,19 221,380 216,750 28.688.196
24/10/2018 222,600 215,090 -3,43 224,230 214,540 39.751.813
23/10/2018 215,830 222,730 0,94 223,250 214,700 38.616.492
22/10/2018 219,790 220,650 0,61 223,360 218,940 28.664.472
19/10/2018 218,060 219,310 1,52 221,260 217,430 32.778.730
18/10/2018 217,860 216,020 -2,34 219,740 213,000 32.295.664
17/10/2018 222,300 221,190 -0,43 222,640 219,340 22.412.364
16/10/2018 218,930 222,150 2,20 222,990 216,763 28.539.922
15/10/2018 221,160 217,360 -2,14 221,830 217,270 29.219.899
12/10/2018 220,420 222,110 3,57 222,880 216,840 39.402.756
11/10/2018 214,520 214,450 -0,88 219,500 212,320 52.794.421
10/10/2018 225,460 216,360 -4,63 226,350 216,050 40.766.792
09/10/2018 223,640 226,870 1,39 227,270 222,246 26.278.622
08/10/2018 222,210 223,770 -0,23 224,800 220,200 28.776.573
05/10/2018 227,960 224,290 -1,62 228,410 220,580 33.359.218
04/10/2018 230,780 227,990 -1,76 232,350 226,730 31.366.036
03/10/2018 230,050 232,070 1,22 233,470 229,780 28.179.044
02/10/2018 227,250 229,280 0,89 230,000 226,630 24.559.839
01/10/2018 227,950 227,260 0,67 229,420 226,350 21.597.811
28/09/2018 224,790 225,740 0,35 225,840 224,020 21.892.415
27/09/2018 223,820 224,950 2,06 226,440 223,540 29.298.491
26/09/2018 221,000 220,420 -0,80 223,750 219,760 23.392.593
25/09/2018 219,750 222,190 0,63 222,820 219,700 22.657.604
24/09/2018 216,820 220,790 1,44 221,260 216,630 27.364.965
21/09/2018 220,780 217,660 -1,08 221,360 217,290 95.218.861
20/09/2018 220,240 220,030 0,76 222,280 219,150 26.208.246
19/09/2018 218,500 218,370 0,06 219,620 215,300 26.751.108
18/09/2018 217,790 218,240 0,17 221,850 217,120 31.349.045
publicidad
publicidad