Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Antes de la apertura del mercado:
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 de ene. de 2022 | 163.50 | 164.39 | 157.82 | 159.69 | 159.69 | 107,740,600 |
| 25 de ene. de 2022 | 158.98 | 162.76 | 157.02 | 159.78 | 159.78 | 115,798,400 |
| 24 de ene. de 2022 | 160.02 | 162.30 | 154.70 | 161.62 | 161.62 | 162,706,700 |
| 21 de ene. de 2022 | 164.42 | 166.33 | 162.30 | 162.41 | 162.41 | 122,501,300 |
| 20 de ene. de 2022 | 166.98 | 169.68 | 164.18 | 164.51 | 164.51 | 91,420,500 |
| 19 de ene. de 2022 | 170.00 | 171.08 | 165.94 | 166.23 | 166.23 | 94,815,000 |
| 18 de ene. de 2022 | 171.51 | 172.54 | 169.41 | 169.80 | 169.80 | 90,956,700 |
| 14 de ene. de 2022 | 171.34 | 173.78 | 171.09 | 173.07 | 173.07 | 80,355,000 |
| 13 de ene. de 2022 | 175.78 | 176.62 | 171.79 | 172.19 | 172.19 | 84,505,800 |
| 12 de ene. de 2022 | 176.12 | 177.18 | 174.82 | 175.53 | 175.53 | 74,805,200 |
| 11 de ene. de 2022 | 172.32 | 175.18 | 170.82 | 175.08 | 175.08 | 76,138,300 |
| 10 de ene. de 2022 | 169.08 | 172.50 | 168.17 | 172.19 | 172.19 | 106,765,600 |
| 07 de ene. de 2022 | 172.89 | 174.14 | 171.03 | 172.17 | 172.17 | 86,580,100 |
| 06 de ene. de 2022 | 172.70 | 175.30 | 171.64 | 172.00 | 172.00 | 96,904,000 |
| 05 de ene. de 2022 | 179.61 | 180.17 | 174.64 | 174.92 | 174.92 | 94,537,600 |
| 04 de ene. de 2022 | 182.63 | 182.94 | 179.12 | 179.70 | 179.70 | 99,310,400 |
| 03 de ene. de 2022 | 177.83 | 182.88 | 177.71 | 182.01 | 182.01 | 104,487,900 |
| 31 de dic. de 2021 | 178.09 | 179.23 | 177.26 | 177.57 | 177.57 | 64,062,300 |
| 30 de dic. de 2021 | 179.47 | 180.57 | 178.09 | 178.20 | 178.20 | 59,773,000 |
| 29 de dic. de 2021 | 179.33 | 180.63 | 178.14 | 179.38 | 179.38 | 62,348,900 |
| 28 de dic. de 2021 | 180.16 | 181.33 | 178.53 | 179.29 | 179.29 | 79,144,300 |
| 27 de dic. de 2021 | 177.09 | 180.42 | 177.07 | 180.33 | 180.33 | 74,919,600 |
| 23 de dic. de 2021 | 175.85 | 176.85 | 175.27 | 176.28 | 176.28 | 68,356,600 |
| 22 de dic. de 2021 | 173.04 | 175.86 | 172.15 | 175.64 | 175.64 | 92,135,300 |
| 21 de dic. de 2021 | 171.56 | 173.20 | 169.12 | 172.99 | 172.99 | 91,185,900 |
| 20 de dic. de 2021 | 168.28 | 170.58 | 167.46 | 169.75 | 169.75 | 107,499,100 |
| 17 de dic. de 2021 | 169.93 | 173.47 | 169.69 | 171.14 | 171.14 | 195,432,700 |
| 16 de dic. de 2021 | 179.28 | 181.14 | 170.75 | 172.26 | 172.26 | 150,185,800 |
| 15 de dic. de 2021 | 175.11 | 179.50 | 172.31 | 179.30 | 179.30 | 131,063,300 |
| 14 de dic. de 2021 | 175.25 | 177.74 | 172.21 | 174.33 | 174.33 | 139,380,400 |
| 13 de dic. de 2021 | 181.12 | 182.13 | 175.53 | 175.74 | 175.74 | 153,237,000 |
| 10 de dic. de 2021 | 175.21 | 179.63 | 174.69 | 179.45 | 179.45 | 115,228,100 |
| 09 de dic. de 2021 | 174.91 | 176.75 | 173.92 | 174.56 | 174.56 | 108,923,700 |
| 08 de dic. de 2021 | 172.13 | 175.96 | 170.70 | 175.08 | 175.08 | 116,998,900 |
| 07 de dic. de 2021 | 169.08 | 171.58 | 168.34 | 171.18 | 171.18 | 120,405,400 |
| 06 de dic. de 2021 | 164.29 | 167.88 | 164.28 | 165.32 | 165.32 | 107,497,000 |
| 03 de dic. de 2021 | 164.02 | 164.96 | 159.72 | 161.84 | 161.84 | 117,938,300 |
| 02 de dic. de 2021 | 158.74 | 164.20 | 157.80 | 163.76 | 163.76 | 136,739,200 |
| 01 de dic. de 2021 | 167.48 | 170.30 | 164.53 | 164.77 | 164.77 | 152,052,500 |
| 30 de nov. de 2021 | 159.99 | 165.52 | 159.92 | 165.30 | 165.30 | 174,048,100 |
| 29 de nov. de 2021 | 159.37 | 161.19 | 158.79 | 160.24 | 160.24 | 88,748,200 |
| 26 de nov. de 2021 | 159.57 | 160.45 | 156.36 | 156.81 | 156.81 | 76,959,800 |
| 24 de nov. de 2021 | 160.75 | 162.14 | 159.64 | 161.94 | 161.94 | 69,463,600 |
| 23 de nov. de 2021 | 161.12 | 161.80 | 159.06 | 161.41 | 161.41 | 96,041,900 |
| 22 de nov. de 2021 | 161.68 | 165.70 | 161.00 | 161.02 | 161.02 | 117,467,900 |
| 19 de nov. de 2021 | 157.65 | 161.02 | 156.53 | 160.55 | 160.55 | 117,305,600 |
| 18 de nov. de 2021 | 153.71 | 158.67 | 153.05 | 157.87 | 157.87 | 137,827,700 |
| 17 de nov. de 2021 | 151.00 | 155.00 | 150.99 | 153.49 | 153.49 | 88,807,000 |
| 16 de nov. de 2021 | 149.94 | 151.49 | 149.34 | 151.00 | 151.00 | 59,256,200 |
| 15 de nov. de 2021 | 150.37 | 151.88 | 149.43 | 150.00 | 150.00 | 59,222,800 |
| 12 de nov. de 2021 | 148.43 | 150.40 | 147.48 | 149.99 | 149.99 | 63,632,600 |
| 11 de nov. de 2021 | 148.96 | 149.43 | 147.68 | 147.87 | 147.87 | 41,000,000 |
| 10 de nov. de 2021 | 150.02 | 150.13 | 147.85 | 147.92 | 147.92 | 65,187,100 |
| 09 de nov. de 2021 | 150.20 | 151.43 | 150.06 | 150.81 | 150.81 | 56,787,900 |
| 08 de nov. de 2021 | 151.41 | 151.57 | 150.16 | 150.44 | 150.44 | 55,020,900 |
| 05 de nov. de 2021 | 151.89 | 152.20 | 150.06 | 151.28 | 151.28 | 65,414,600 |
| 05 de nov. de 2021 | 0.22 Dividendo | |||||
| 04 de nov. de 2021 | 151.58 | 152.43 | 150.64 | 150.96 | 150.74 | 60,394,600 |
| 03 de nov. de 2021 | 150.39 | 151.97 | 149.82 | 151.49 | 151.27 | 54,511,500 |
| 02 de nov. de 2021 | 148.66 | 151.57 | 148.65 | 150.02 | 149.80 | 69,122,000 |
| 01 de nov. de 2021 | 148.99 | 149.70 | 147.80 | 148.96 | 148.74 | 74,588,300 |
| 29 de oct. de 2021 | 147.22 | 149.94 | 146.41 | 149.80 | 149.58 | 124,850,400 |
| 28 de oct. de 2021 | 149.82 | 153.17 | 149.72 | 152.57 | 152.35 | 100,077,900 |
| 27 de oct. de 2021 | 149.36 | 149.73 | 148.49 | 148.85 | 148.63 | 56,094,900 |
| 26 de oct. de 2021 | 149.33 | 150.84 | 149.01 | 149.32 | 149.10 | 60,893,400 |
| 25 de oct. de 2021 | 148.68 | 149.37 | 147.62 | 148.64 | 148.42 | 50,720,600 |
| 22 de oct. de 2021 | 149.69 | 150.18 | 148.64 | 148.69 | 148.47 | 58,883,400 |
| 21 de oct. de 2021 | 148.81 | 149.64 | 147.87 | 149.48 | 149.26 | 61,421,000 |
| 20 de oct. de 2021 | 148.70 | 149.75 | 148.12 | 149.26 | 149.04 | 58,418,800 |
| 19 de oct. de 2021 | 147.01 | 149.17 | 146.55 | 148.76 | 148.54 | 76,378,900 |
| 18 de oct. de 2021 | 143.45 | 146.84 | 143.16 | 146.55 | 146.34 | 85,589,200 |
| 15 de oct. de 2021 | 143.77 | 144.90 | 143.51 | 144.84 | 144.63 | 67,885,200 |
| 14 de oct. de 2021 | 142.11 | 143.88 | 141.51 | 143.76 | 143.55 | 69,907,100 |
| 13 de oct. de 2021 | 141.24 | 141.40 | 139.20 | 140.91 | 140.70 | 78,762,700 |
| 12 de oct. de 2021 | 143.23 | 143.25 | 141.04 | 141.51 | 141.30 | 73,035,900 |
| 11 de oct. de 2021 | 142.27 | 144.81 | 141.81 | 142.81 | 142.60 | 64,452,200 |
| 08 de oct. de 2021 | 144.03 | 144.18 | 142.56 | 142.90 | 142.69 | 58,718,700 |
| 07 de oct. de 2021 | 143.06 | 144.22 | 142.72 | 143.29 | 143.08 | 61,732,700 |
| 06 de oct. de 2021 | 139.47 | 142.15 | 138.37 | 142.00 | 141.79 | 83,221,100 |
| 05 de oct. de 2021 | 139.49 | 142.24 | 139.36 | 141.11 | 140.90 | 80,861,100 |
| 04 de oct. de 2021 | 141.76 | 142.21 | 138.27 | 139.14 | 138.94 | 98,322,000 |
| 01 de oct. de 2021 | 141.90 | 142.92 | 139.11 | 142.65 | 142.44 | 94,639,600 |
| 30 de sep. de 2021 | 143.66 | 144.38 | 141.28 | 141.50 | 141.29 | 88,934,200 |
| 29 de sep. de 2021 | 142.47 | 144.45 | 142.03 | 142.83 | 142.62 | 74,602,000 |
| 28 de sep. de 2021 | 143.25 | 144.75 | 141.69 | 141.91 | 141.70 | 108,972,300 |
| 27 de sep. de 2021 | 145.47 | 145.96 | 143.82 | 145.37 | 145.16 | 74,150,700 |
| 24 de sep. de 2021 | 145.66 | 147.47 | 145.56 | 146.92 | 146.71 | 53,477,900 |
| 23 de sep. de 2021 | 146.65 | 147.08 | 145.64 | 146.83 | 146.62 | 64,838,200 |
| 22 de sep. de 2021 | 144.45 | 146.43 | 143.70 | 145.85 | 145.64 | 76,404,300 |
| 21 de sep. de 2021 | 143.93 | 144.60 | 142.78 | 143.43 | 143.22 | 75,834,000 |
| 20 de sep. de 2021 | 143.80 | 144.84 | 141.27 | 142.94 | 142.73 | 123,478,900 |
| 17 de sep. de 2021 | 148.82 | 148.82 | 145.76 | 146.06 | 145.85 | 129,868,800 |
| 16 de sep. de 2021 | 148.44 | 148.97 | 147.22 | 148.79 | 148.57 | 68,034,100 |
| 15 de sep. de 2021 | 148.56 | 149.44 | 146.37 | 149.03 | 148.81 | 83,281,300 |
| 14 de sep. de 2021 | 150.35 | 151.07 | 146.91 | 148.12 | 147.90 | 109,296,300 |
| 13 de sep. de 2021 | 150.63 | 151.42 | 148.75 | 149.55 | 149.33 | 102,404,300 |
| 10 de sep. de 2021 | 155.00 | 155.48 | 148.70 | 148.97 | 148.75 | 140,646,400 |
| 09 de sep. de 2021 | 155.49 | 156.11 | 153.95 | 154.07 | 153.85 | 57,305,700 |
| 08 de sep. de 2021 | 156.98 | 157.04 | 153.98 | 155.11 | 154.88 | 74,420,200 |
| 07 de sep. de 2021 | 154.97 | 157.26 | 154.39 | 156.69 | 156.46 | 82,278,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
