U.S. markets open in 5 hours 26 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
159.69-0.09 (-0.06%)
Al cierre: 04:00PM EST
160.23 +0.54 (+0.34%)
Antes de la apertura del mercado: 04:04AM EST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 de ene. de 2022163.50164.39157.82159.69159.69107,740,600
25 de ene. de 2022158.98162.76157.02159.78159.78115,798,400
24 de ene. de 2022160.02162.30154.70161.62161.62162,706,700
21 de ene. de 2022164.42166.33162.30162.41162.41122,501,300
20 de ene. de 2022166.98169.68164.18164.51164.5191,420,500
19 de ene. de 2022170.00171.08165.94166.23166.2394,815,000
18 de ene. de 2022171.51172.54169.41169.80169.8090,956,700
14 de ene. de 2022171.34173.78171.09173.07173.0780,355,000
13 de ene. de 2022175.78176.62171.79172.19172.1984,505,800
12 de ene. de 2022176.12177.18174.82175.53175.5374,805,200
11 de ene. de 2022172.32175.18170.82175.08175.0876,138,300
10 de ene. de 2022169.08172.50168.17172.19172.19106,765,600
07 de ene. de 2022172.89174.14171.03172.17172.1786,580,100
06 de ene. de 2022172.70175.30171.64172.00172.0096,904,000
05 de ene. de 2022179.61180.17174.64174.92174.9294,537,600
04 de ene. de 2022182.63182.94179.12179.70179.7099,310,400
03 de ene. de 2022177.83182.88177.71182.01182.01104,487,900
31 de dic. de 2021178.09179.23177.26177.57177.5764,062,300
30 de dic. de 2021179.47180.57178.09178.20178.2059,773,000
29 de dic. de 2021179.33180.63178.14179.38179.3862,348,900
28 de dic. de 2021180.16181.33178.53179.29179.2979,144,300
27 de dic. de 2021177.09180.42177.07180.33180.3374,919,600
23 de dic. de 2021175.85176.85175.27176.28176.2868,356,600
22 de dic. de 2021173.04175.86172.15175.64175.6492,135,300
21 de dic. de 2021171.56173.20169.12172.99172.9991,185,900
20 de dic. de 2021168.28170.58167.46169.75169.75107,499,100
17 de dic. de 2021169.93173.47169.69171.14171.14195,432,700
16 de dic. de 2021179.28181.14170.75172.26172.26150,185,800
15 de dic. de 2021175.11179.50172.31179.30179.30131,063,300
14 de dic. de 2021175.25177.74172.21174.33174.33139,380,400
13 de dic. de 2021181.12182.13175.53175.74175.74153,237,000
10 de dic. de 2021175.21179.63174.69179.45179.45115,228,100
09 de dic. de 2021174.91176.75173.92174.56174.56108,923,700
08 de dic. de 2021172.13175.96170.70175.08175.08116,998,900
07 de dic. de 2021169.08171.58168.34171.18171.18120,405,400
06 de dic. de 2021164.29167.88164.28165.32165.32107,497,000
03 de dic. de 2021164.02164.96159.72161.84161.84117,938,300
02 de dic. de 2021158.74164.20157.80163.76163.76136,739,200
01 de dic. de 2021167.48170.30164.53164.77164.77152,052,500
30 de nov. de 2021159.99165.52159.92165.30165.30174,048,100
29 de nov. de 2021159.37161.19158.79160.24160.2488,748,200
26 de nov. de 2021159.57160.45156.36156.81156.8176,959,800
24 de nov. de 2021160.75162.14159.64161.94161.9469,463,600
23 de nov. de 2021161.12161.80159.06161.41161.4196,041,900
22 de nov. de 2021161.68165.70161.00161.02161.02117,467,900
19 de nov. de 2021157.65161.02156.53160.55160.55117,305,600
18 de nov. de 2021153.71158.67153.05157.87157.87137,827,700
17 de nov. de 2021151.00155.00150.99153.49153.4988,807,000
16 de nov. de 2021149.94151.49149.34151.00151.0059,256,200
15 de nov. de 2021150.37151.88149.43150.00150.0059,222,800
12 de nov. de 2021148.43150.40147.48149.99149.9963,632,600
11 de nov. de 2021148.96149.43147.68147.87147.8741,000,000
10 de nov. de 2021150.02150.13147.85147.92147.9265,187,100
09 de nov. de 2021150.20151.43150.06150.81150.8156,787,900
08 de nov. de 2021151.41151.57150.16150.44150.4455,020,900
05 de nov. de 2021151.89152.20150.06151.28151.2865,414,600
05 de nov. de 20210.22 Dividendo
04 de nov. de 2021151.58152.43150.64150.96150.7460,394,600
03 de nov. de 2021150.39151.97149.82151.49151.2754,511,500
02 de nov. de 2021148.66151.57148.65150.02149.8069,122,000
01 de nov. de 2021148.99149.70147.80148.96148.7474,588,300
29 de oct. de 2021147.22149.94146.41149.80149.58124,850,400
28 de oct. de 2021149.82153.17149.72152.57152.35100,077,900
27 de oct. de 2021149.36149.73148.49148.85148.6356,094,900
26 de oct. de 2021149.33150.84149.01149.32149.1060,893,400
25 de oct. de 2021148.68149.37147.62148.64148.4250,720,600
22 de oct. de 2021149.69150.18148.64148.69148.4758,883,400
21 de oct. de 2021148.81149.64147.87149.48149.2661,421,000
20 de oct. de 2021148.70149.75148.12149.26149.0458,418,800
19 de oct. de 2021147.01149.17146.55148.76148.5476,378,900
18 de oct. de 2021143.45146.84143.16146.55146.3485,589,200
15 de oct. de 2021143.77144.90143.51144.84144.6367,885,200
14 de oct. de 2021142.11143.88141.51143.76143.5569,907,100
13 de oct. de 2021141.24141.40139.20140.91140.7078,762,700
12 de oct. de 2021143.23143.25141.04141.51141.3073,035,900
11 de oct. de 2021142.27144.81141.81142.81142.6064,452,200
08 de oct. de 2021144.03144.18142.56142.90142.6958,718,700
07 de oct. de 2021143.06144.22142.72143.29143.0861,732,700
06 de oct. de 2021139.47142.15138.37142.00141.7983,221,100
05 de oct. de 2021139.49142.24139.36141.11140.9080,861,100
04 de oct. de 2021141.76142.21138.27139.14138.9498,322,000
01 de oct. de 2021141.90142.92139.11142.65142.4494,639,600
30 de sep. de 2021143.66144.38141.28141.50141.2988,934,200
29 de sep. de 2021142.47144.45142.03142.83142.6274,602,000
28 de sep. de 2021143.25144.75141.69141.91141.70108,972,300
27 de sep. de 2021145.47145.96143.82145.37145.1674,150,700
24 de sep. de 2021145.66147.47145.56146.92146.7153,477,900
23 de sep. de 2021146.65147.08145.64146.83146.6264,838,200
22 de sep. de 2021144.45146.43143.70145.85145.6476,404,300
21 de sep. de 2021143.93144.60142.78143.43143.2275,834,000
20 de sep. de 2021143.80144.84141.27142.94142.73123,478,900
17 de sep. de 2021148.82148.82145.76146.06145.85129,868,800
16 de sep. de 2021148.44148.97147.22148.79148.5768,034,100
15 de sep. de 2021148.56149.44146.37149.03148.8183,281,300
14 de sep. de 2021150.35151.07146.91148.12147.90109,296,300
13 de sep. de 2021150.63151.42148.75149.55149.33102,404,300
10 de sep. de 2021155.00155.48148.70148.97148.75140,646,400
09 de sep. de 2021155.49156.11153.95154.07153.8557,305,700
08 de sep. de 2021156.98157.04153.98155.11154.8874,420,200
07 de sep. de 2021154.97157.26154.39156.69156.4682,278,300
*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...