APPLE INC COM

Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/06/2022 139,900 141,660 2,45 141,910 139,770 89.116.837
23/06/2022 136,820 138,270 2,16 138,590 135,630 72.433.768
22/06/2022 134,790 135,350 -0,38 137,760 133,910 73.922.000
21/06/2022 133,420 135,870 3,28 137,060 133,320 81.000.488
17/06/2022 130,065 131,560 1,15 133,079 129,810 134.520.290
16/06/2022 132,080 130,060 -3,97 132,390 129,040 110.730.750
15/06/2022 134,290 135,430 2,01 137,340 132,160 91.154.649
14/06/2022 133,130 132,760 0,67 133,890 131,480 84.804.526
13/06/2022 132,870 131,880 -3,83 135,200 131,440 122.079.494
10/06/2022 140,280 137,130 -3,86 140,760 137,060 91.566.637
09/06/2022 147,080 142,640 -3,60 147,950 142,530 69.472.976
08/06/2022 148,580 147,960 -0,50 149,870 147,460 53.943.366
07/06/2022 144,345 148,710 1,76 149,000 144,100 67.808.150
06/06/2022 147,030 146,140 0,52 148,569 144,900 71.303.126
03/06/2022 146,900 145,380 -3,86 147,970 144,460 88.570.289
02/06/2022 147,830 151,210 1,68 151,270 146,860 72.348.055
01/06/2022 149,900 148,710 -0,05 151,740 147,680 74.269.453
31/05/2022 149,070 148,780 -0,57 150,660 146,840 103.718.416
27/05/2022 145,390 149,640 4,08 149,680 145,260 90.978.503
26/05/2022 137,390 143,780 2,32 144,340 137,140 90.652.764
25/05/2022 138,430 140,520 0,11 141,785 138,340 92.482.696
24/05/2022 140,805 140,360 -1,92 141,970 137,330 104.132.746
23/05/2022 137,790 143,110 4,01 143,260 137,650 117.726.265
20/05/2022 139,090 137,590 0,17 140,700 132,610 137.426.125
19/05/2022 139,880 137,350 -2,46 141,660 136,600 136.095.640
18/05/2022 146,850 140,820 -5,64 147,360 139,900 109.749.449
17/05/2022 148,860 149,240 2,54 149,770 146,680 78.336.254
16/05/2022 145,550 145,540 -1,07 147,520 144,180 86.525.561
13/05/2022 144,590 147,110 3,19 148,105 143,110 113.990.852
12/05/2022 142,770 142,560 -2,69 146,200 138,800 182.602.041
11/05/2022 153,500 146,500 -5,18 155,450 145,810 143.145.449
10/05/2022 155,520 154,510 1,61 156,740 152,930 115.244.818
09/05/2022 154,925 152,060 -3,32 155,830 151,490 131.676.708
06/05/2022 156,010 157,280 0,17 159,440 154,180 116.224.647
05/05/2022 163,850 157,020 -5,42 164,080 154,950 119.045.938
04/05/2022 159,670 166,020 4,10 166,480 159,260 108.256.504
03/05/2022 158,150 159,480 0,96 160,710 156,320 88.966.526
02/05/2022 156,710 157,960 0,20 158,230 153,270 123.174.932
29/04/2022 161,840 157,650 -3,66 166,200 157,250 131.088.719
28/04/2022 159,250 163,640 4,50 164,515 158,930 130.216.792
27/04/2022 155,910 156,600 -0,13 159,790 155,380 82.083.736
26/04/2022 162,250 156,800 -3,73 162,340 156,720 95.623.240
25/04/2022 161,120 162,880 0,67 163,170 158,460 96.046.376
22/04/2022 166,460 161,790 -2,78 167,870 161,500 85.110.679
21/04/2022 168,910 166,420 -0,48 171,530 165,910 87.143.504
20/04/2022 168,760 167,230 -0,10 168,880 166,100 67.929.814
19/04/2022 165,020 167,400 1,41 167,820 163,910 67.723.833
18/04/2022 163,920 165,070 -0,13 166,598 163,570 69.024.472
14/04/2022 170,620 165,290 -3,00 171,270 165,040 75.329.376
13/04/2022 167,390 170,400 1,63 171,040 166,770 70.613.007
12/04/2022 168,020 167,660 1,15 169,870 166,640 79.259.658
11/04/2022 168,710 165,750 -2,58 169,030 165,500 72.246.706
08/04/2022 171,780 170,140 -1,16 171,780 169,200 76.575.508
07/04/2022 171,160 172,140 0,29 173,360 169,850 77.594.650
06/04/2022 172,360 171,640 -1,95 173,630 170,130 89.058.782
05/04/2022 177,500 175,060 -1,89 178,300 174,415 73.454.263
04/04/2022 174,570 178,440 2,37 178,490 174,440 76.214.807
01/04/2022 174,030 174,310 -0,17 174,880 171,940 78.751.328
31/03/2022 177,840 174,610 -1,78 178,030 174,400 103.049.285
30/03/2022 178,550 177,770 -0,66 179,610 176,700 92.633.154
29/03/2022 176,690 178,960 1,91 179,010 176,340 100.589.440
28/03/2022 172,170 175,600 0,50 175,730 172,000 90.199.515
25/03/2022 173,880 174,720 0,37 175,280 172,750 80.527.415
24/03/2022 171,060 174,070 2,27 174,140 170,210 90.056.938
23/03/2022 167,990 170,210 0,82 172,640 167,650 97.983.030
22/03/2022 165,510 168,820 2,08 169,420 164,910 81.655.107
21/03/2022 163,510 165,380 0,85 166,350 163,015 95.811.352
18/03/2022 160,510 163,980 2,09 164,480 159,760 123.444.684
17/03/2022 158,610 160,620 0,65 161,000 157,630 75.615.376
16/03/2022 157,050 159,590 2,90 160,000 154,460 102.300.157
15/03/2022 150,900 155,090 2,97 155,570 150,380 92.769.828
14/03/2022 151,450 150,620 -2,66 154,120 150,100 108.676.673
11/03/2022 158,930 154,730 -2,39 159,280 154,500 96.686.596
10/03/2022 160,200 158,520 -2,72 160,390 155,980 105.342.033
09/03/2022 161,475 162,950 3,54 163,410 159,410 91.454.905
08/03/2022 158,820 157,380 -1,21 162,880 155,800 131.148.280
07/03/2022 163,360 159,310 -2,37 165,020 159,040 96.418.845
04/03/2022 164,490 163,170 -1,84 165,550 162,100 83.152.685
03/03/2022 168,470 166,230 -0,19 168,910 165,550 76.678.441
02/03/2022 164,390 166,540 2,05 167,360 162,950 79.724.750
01/03/2022 164,695 163,200 -1,16 166,600 161,970 83.291.013
28/02/2022 163,060 165,120 0,16 165,420 162,430 95.056.629
25/02/2022 163,840 164,850 1,30 165,120 160,874 91.974.222
24/02/2022 152,580 162,740 1,67 162,850 152,000 141.147.540
23/02/2022 165,540 160,070 -2,59 166,150 159,750 90.079.080
22/02/2022 164,980 164,320 -1,78 166,690 162,150 91.162.958
18/02/2022 169,820 167,300 -0,94 170,541 166,190 82.519.498
17/02/2022 171,030 168,880 -2,13 171,910 168,470 69.459.747
16/02/2022 171,850 172,550 -0,14 173,340 170,050 61.177.398
15/02/2022 170,970 172,790 2,32 172,950 170,250 64.286.320
14/02/2022 167,370 168,880 0,14 169,580 166,560 85.992.643
11/02/2022 172,330 168,640 -2,02 173,080 168,040 98.670.687
10/02/2022 174,140 172,120 -2,36 175,480 171,550 90.631.486
09/02/2022 176,050 176,280 0,83 176,650 174,900 71.223.632
08/02/2022 171,730 174,830 1,85 175,350 171,430 74.812.951
07/02/2022 172,860 171,660 -0,42 173,946 170,950 77.251.204
04/02/2022 171,680 172,390 -0,29 174,100 170,680 82.383.081
03/02/2022 174,480 172,900 -1,67 176,240 172,120 89.418.074
02/02/2022 174,745 175,840 0,70 175,880 173,330 84.914.256
01/02/2022 174,010 174,610 -0,10 174,840 172,310 86.040.157
31/01/2022 170,160 174,780 2,61 175,000 169,510 115.541.660
28/01/2022 165,710 170,330 6,98 170,350 162,800 179.935.660
27/01/2022 162,450 159,220 -0,29 163,840 158,280 121.153.999
26/01/2022 163,500 159,690 -0,06 164,389 157,820 108.275.308
25/01/2022 158,980 159,780 -1,14 162,760 157,020 115.798.367
24/01/2022 160,020 161,620 -0,49 162,300 154,700 162.706.686
21/01/2022 164,415 162,410 -1,28 166,330 162,300 122.848.858
20/01/2022 166,980 164,510 -1,03 169,680 164,180 91.420.515
19/01/2022 170,000 166,230 -2,10 171,080 165,940 94.814.990
18/01/2022 171,510 169,800 -1,89 172,540 169,405 91.168.729
14/01/2022 171,340 173,070 0,51 173,780 171,090 80.440.780
13/01/2022 175,780 172,190 -1,90 176,620 171,790 84.482.311
12/01/2022 176,120 175,530 0,26 177,180 174,820 74.806.361
11/01/2022 172,320 175,080 1,68 175,180 170,820 76.138.312
10/01/2022 169,080 172,190 0,01 172,500 168,170 106.765.552
07/01/2022 172,890 172,170 0,10 174,140 171,030 86.708.590
06/01/2022 172,700 172,000 -1,67 175,300 171,640 96.903.955
05/01/2022 179,610 174,920 -2,66 180,170 174,640 94.537.612
04/01/2022 182,630 179,700 -1,27 182,940 179,120 99.310.438
03/01/2022 177,830 182,010 2,50 182,880 177,710 104.701.220
31/12/2021 178,085 177,570 -0,35 179,230 177,260 64.062.261
30/12/2021 179,470 178,200 -0,66 180,570 178,090 59.773.014
29/12/2021 179,330 179,380 0,05 180,630 178,140 62.348.931
28/12/2021 180,160 179,290 -0,58 181,330 178,530 79.144.339
27/12/2021 177,085 180,330 2,30 180,420 177,070 74.919.582
23/12/2021 175,850 176,280 0,36 176,850 175,270 68.356.567
22/12/2021 173,040 175,640 1,53 175,860 172,150 92.135.377
21/12/2021 171,555 172,990 1,91 173,200 169,120 91.219.349
20/12/2021 168,280 169,750 -0,81 170,580 167,460 107.499.114
17/12/2021 169,930 171,140 -0,65 173,470 169,690 195.923.441
16/12/2021 179,280 172,260 -3,93 181,140 170,750 150.431.031
15/12/2021 175,110 179,300 2,85 179,500 172,311 131.063.257
14/12/2021 175,250 174,330 -0,80 177,740 172,210 139.686.710
13/12/2021 181,115 175,740 -2,07 182,130 175,530 153.310.370
10/12/2021 175,205 179,450 2,80 179,630 174,690 115.402.731
09/12/2021 174,910 174,560 -0,30 176,750 173,920 108.924.139
08/12/2021 172,125 175,080 2,28 175,960 170,700 116.998.901
07/12/2021 169,080 171,180 3,54 171,580 168,340 120.441.410
06/12/2021 164,290 165,320 2,15 167,880 164,280 107.496.982
03/12/2021 164,020 161,840 -1,17 164,960 159,720 118.023.116
02/12/2021 158,735 163,760 -0,56 164,200 157,800 136.739.174
01/12/2021 167,480 164,680 -0,44 170,300 164,530 152.423.003
30/11/2021 159,985 165,400 3,22 165,520 159,920 174.048.159
29/11/2021 159,370 160,240 2,14 161,190 158,790 88.748.217
26/11/2021 159,565 156,880 -3,12 160,450 156,360 70.233.378
24/11/2021 160,750 161,940 0,33 162,140 159,640 69.363.864
23/11/2021 161,120 161,410 0,24 161,800 159,060 96.042.531
22/11/2021 161,680 161,020 0,29 165,700 161,000 117.467.890
19/11/2021 157,650 160,550 1,70 161,020 156,533 117.305.597
18/11/2021 153,710 157,870 2,85 158,670 153,050 137.827.673
17/11/2021 150,995 153,490 1,65 155,000 150,990 88.807.000
16/11/2021 149,940 151,000 0,67 151,488 149,340 59.256.360
15/11/2021 150,370 150,000 0,01 151,880 149,430 59.222.803
12/11/2021 148,430 149,990 1,43 150,400 147,480 63.804.008
11/11/2021 148,960 147,870 -0,03 149,430 147,681 41.035.437
10/11/2021 150,020 147,920 -1,92 150,130 147,850 65.189.492
09/11/2021 150,200 150,810 0,25 151,428 150,060 56.787.930
08/11/2021 151,410 150,440 -0,56 151,570 150,160 55.055.977
05/11/2021 151,890 151,280 0,21 152,200 150,060 65.463.883
04/11/2021 151,580 150,960 -0,35 152,430 150,640 60.394.617
03/11/2021 150,390 151,490 0,98 151,970 149,820 54.511.534
02/11/2021 148,660 150,020 0,71 151,570 148,650 69.121.987
01/11/2021 148,985 148,960 -0,57 149,700 147,800 74.588.258
29/10/2021 147,215 149,810 -1,81 149,940 146,413 124.953.168
28/10/2021 149,820 152,570 2,50 153,165 149,720 100.084.388
27/10/2021 149,360 148,850 -0,31 149,730 148,490 56.111.036
26/10/2021 149,330 149,320 0,46 150,840 149,010 60.914.031
25/10/2021 148,680 148,640 -0,03 149,370 147,621 50.720.556
22/10/2021 149,690 148,690 -0,53 150,180 148,640 58.873.491
21/10/2021 148,810 149,480 0,15 149,640 147,870 61.420.990
20/10/2021 148,700 149,260 0,34 149,754 148,120 58.418.815
19/10/2021 147,010 148,760 1,51 149,170 146,550 76.378.894
18/10/2021 143,445 146,550 1,18 146,840 143,160 85.589.175
15/10/2021 143,770 144,840 0,75 144,895 143,510 67.940.334
14/10/2021 142,110 143,760 2,02 143,880 141,510 69.907.100
13/10/2021 141,235 140,910 -1,33 141,400 139,200 79.662.737
11/10/2021 142,270 142,810 -0,06 144,810 141,810 64.452.469
08/10/2021 144,030 142,900 -0,27 144,170 142,560 58.773.155
07/10/2021 143,060 143,290 0,91 144,215 142,720 61.732.656
06/10/2021 139,470 142,000 0,63 142,150 138,370 83.221.119
05/10/2021 139,490 141,110 1,42 142,240 139,360 80.861.062
04/10/2021 141,760 139,140 -2,46 142,210 138,270 98.322.008
01/10/2021 141,900 142,650 0,81 142,920 139,110 94.639.581
30/09/2021 143,660 141,500 -0,93 144,378 141,280 89.056.664
29/09/2021 142,470 142,830 0,65 144,450 142,030 74.583.528
28/09/2021 143,250 141,910 -2,38 144,750 141,690 108.975.849
27/09/2021 145,470 145,370 -1,05 145,960 143,820 74.150.729
24/09/2021 145,660 146,920 0,06 147,470 145,560 52.826.211
23/09/2021 146,650 146,830 0,67 147,080 145,640 64.840.132
22/09/2021 144,450 145,850 1,69 146,430 143,700 76.404.341
21/09/2021 143,930 143,430 0,34 144,600 142,780 75.833.962
20/09/2021 143,800 142,940 -2,14 144,840 141,270 123.478.863
17/09/2021 148,820 146,060 -1,83 148,820 145,760 129.868.824
16/09/2021 148,440 148,790 -0,16 148,970 147,221 68.032.657
15/09/2021 148,560 149,030 0,61 149,440 146,370 83.281.315
14/09/2021 150,350 148,120 -0,96 151,070 146,910 109.971.474
13/09/2021 150,630 149,550 0,39 151,420 148,750 102.404.445
10/09/2021 155,000 148,970 -3,31 155,480 148,700 140.944.535
09/09/2021 155,490 154,070 -0,67 156,110 153,950 57.305.730
08/09/2021 156,980 155,110 -1,01 157,040 153,975 74.420.386
07/09/2021 154,970 156,690 1,55 157,260 154,390 82.278.261
03/09/2021 153,760 154,300 0,42 154,630 153,090 57.720.587
02/09/2021 153,870 153,650 0,75 154,720 152,400 71.246.317
01/09/2021 152,830 152,510 0,45 154,980 152,340 80.313.711
31/08/2021 152,660 151,830 -0,84 152,800 151,290 86.453.117
30/08/2021 149,000 153,120 3,04 153,490 148,610 91.253.117
27/08/2021 147,480 148,600 0,72 148,750 146,830 55.802.388
26/08/2021 148,350 147,540 -0,55 149,120 147,510 48.597.195
25/08/2021 149,810 148,360 -0,84 150,320 147,800 58.991.297
24/08/2021 149,450 149,620 -0,06 150,860 149,150 48.606.428
23/08/2021 148,310 149,710 1,03 150,190 147,890 60.131.810
20/08/2021 147,440 148,190 1,02 148,500 146,780 59.320.756
19/08/2021 145,030 146,700 0,23 148,000 144,500 86.960.310
18/08/2021 149,800 146,360 -2,55 150,720 146,150 86.325.990
17/08/2021 150,230 150,190 -0,62 151,680 149,090 92.229.735
16/08/2021 148,535 151,120 1,35 151,190 146,470 103.558.782
13/08/2021 148,970 149,100 0,14 149,444 148,270 59.375.009
12/08/2021 146,190 148,890 2,08 149,050 145,840 73.779.113
11/08/2021 146,050 145,860 0,18 146,720 145,530 48.554.663
10/08/2021 146,440 145,600 -0,34 147,710 145,300 69.023.081
09/08/2021 146,200 146,090 -0,03 146,700 145,520 48.908.691
06/08/2021 146,350 146,140 -0,63 147,110 145,630 54.128.566
05/08/2021 146,980 147,060 0,07 147,840 146,170 46.397.674
04/08/2021 147,270 146,950 -0,28 147,790 146,280 56.378.271
03/08/2021 145,810 147,360 1,26 148,045 145,180 64.786.618
02/08/2021 146,360 145,520 -0,23 146,950 145,250 62.921.683
30/07/2021 144,380 145,860 0,15 146,330 144,110 70.442.342
29/07/2021 144,685 145,640 0,46 146,550 144,580 56.699.475
28/07/2021 144,810 144,980 -1,22 146,970 142,540 118.915.523
27/07/2021 149,120 146,770 -1,49 149,210 145,550 104.831.078
26/07/2021 148,270 148,990 0,29 149,830 147,700 72.434.094
23/07/2021 147,550 148,560 1,20 148,718 146,920 71.447.417
22/07/2021 145,935 146,800 0,96 148,195 145,810 77.338.156
21/07/2021 145,530 145,400 -0,51 146,130 144,630 75.462.892
20/07/2021 143,460 146,150 2,60 147,100 142,960 97.049.394
19/07/2021 143,750 142,450 -2,69 144,070 141,670 121.434.571
16/07/2021 148,460 146,390 -1,41 149,760 145,880 93.251.426
15/07/2021 149,240 148,480 -0,45 150,000 147,090 106.820.297
14/07/2021 148,100 149,150 2,41 149,570 147,680 127.050.785
13/07/2021 144,030 145,640 0,79 147,460 143,630 100.827.099
12/07/2021 146,210 144,500 -0,42 146,320 144,000 76.299.719
09/07/2021 142,750 145,110 1,31 145,650 142,652 99.891.451
08/07/2021 141,580 143,240 -0,92 144,060 140,665 105.561.120
07/07/2021 143,535 144,570 1,80 144,890 142,660 104.912.605
06/07/2021 140,070 142,020 1,47 143,150 140,070 108.181.793
02/07/2021 137,900 139,960 1,96 140,000 137,745 78.965.547
01/07/2021 136,600 137,270 0,23 137,330 135,760 52.485.931
30/06/2021 136,170 136,960 0,46 137,410 135,870 63.261.393
29/06/2021 134,800 136,330 1,15 136,490 134,350 64.606.181

APPLE INC (AAPL)APPLE INC (AAPL)

3,392,45 %
141,66

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Al registrarse nuestra política de privacidad

Publicidad