Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:00PM EST
Fuera de horario:
Periodo de tiempo:
28 nov 2021 - 28 nov 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 nov 2022 | 148.31 | 148.88 | 147.12 | 148.11 | 148.11 | 35,195,900 |
| 23 nov 2022 | 149.45 | 151.83 | 149.34 | 151.07 | 151.07 | 58,301,400 |
| 22 nov 2022 | 148.13 | 150.42 | 146.93 | 150.18 | 150.18 | 51,804,100 |
| 21 nov 2022 | 150.16 | 150.37 | 147.72 | 148.01 | 148.01 | 58,724,100 |
| 18 nov 2022 | 152.31 | 152.70 | 149.97 | 151.29 | 151.29 | 74,794,600 |
| 17 nov 2022 | 146.43 | 151.48 | 146.15 | 150.72 | 150.72 | 80,389,400 |
| 16 nov 2022 | 149.13 | 149.87 | 147.29 | 148.79 | 148.79 | 64,218,300 |
| 15 nov 2022 | 152.22 | 153.59 | 148.56 | 150.04 | 150.04 | 89,868,300 |
| 14 nov 2022 | 148.97 | 150.28 | 147.43 | 148.28 | 148.28 | 73,374,100 |
| 11 nov 2022 | 145.82 | 150.01 | 144.37 | 149.70 | 149.70 | 93,903,800 |
| 10 nov 2022 | 141.24 | 146.87 | 139.50 | 146.87 | 146.87 | 118,854,000 |
| 09 nov 2022 | 138.50 | 138.55 | 134.59 | 134.87 | 134.87 | 74,917,800 |
| 08 nov 2022 | 140.41 | 141.43 | 137.49 | 139.50 | 139.50 | 89,908,500 |
| 07 nov 2022 | 137.11 | 139.15 | 135.67 | 138.92 | 138.92 | 83,374,600 |
| 04 nov 2022 | 142.09 | 142.67 | 134.38 | 138.38 | 138.38 | 140,716,700 |
| 04 nov 2022 | 0.23 Dividendo | |||||
| 03 nov 2022 | 142.06 | 142.80 | 138.75 | 138.88 | 138.65 | 97,918,500 |
| 02 nov 2022 | 148.95 | 152.17 | 145.00 | 145.03 | 144.79 | 93,604,600 |
| 01 nov 2022 | 155.08 | 155.45 | 149.13 | 150.65 | 150.40 | 80,379,300 |
| 31 oct 2022 | 153.16 | 154.24 | 151.92 | 153.34 | 153.09 | 97,943,200 |
| 28 oct 2022 | 148.20 | 157.50 | 147.82 | 155.74 | 155.48 | 164,762,400 |
| 27 oct 2022 | 148.07 | 149.05 | 144.13 | 144.80 | 144.56 | 109,180,200 |
| 26 oct 2022 | 150.96 | 151.99 | 148.04 | 149.35 | 149.10 | 88,194,300 |
| 25 oct 2022 | 150.09 | 152.49 | 149.36 | 152.34 | 152.09 | 74,732,300 |
| 24 oct 2022 | 147.19 | 150.23 | 146.00 | 149.45 | 149.20 | 75,981,900 |
| 21 oct 2022 | 142.87 | 147.85 | 142.65 | 147.27 | 147.03 | 86,548,600 |
| 20 oct 2022 | 143.02 | 145.89 | 142.65 | 143.39 | 143.15 | 64,522,000 |
| 19 oct 2022 | 141.69 | 144.95 | 141.50 | 143.86 | 143.62 | 61,758,300 |
| 18 oct 2022 | 145.49 | 146.70 | 140.61 | 143.75 | 143.51 | 99,136,600 |
| 17 oct 2022 | 141.07 | 142.90 | 140.27 | 142.41 | 142.17 | 85,250,900 |
| 14 oct 2022 | 144.31 | 144.52 | 138.19 | 138.38 | 138.15 | 88,598,000 |
| 13 oct 2022 | 134.99 | 143.59 | 134.37 | 142.99 | 142.75 | 113,224,000 |
| 12 oct 2022 | 139.13 | 140.36 | 138.16 | 138.34 | 138.11 | 70,433,700 |
| 11 oct 2022 | 139.90 | 141.35 | 138.22 | 138.98 | 138.75 | 77,033,700 |
| 10 oct 2022 | 140.42 | 141.89 | 138.57 | 140.42 | 140.19 | 74,899,000 |
| 07 oct 2022 | 142.54 | 143.10 | 139.45 | 140.09 | 139.86 | 85,925,600 |
| 06 oct 2022 | 145.81 | 147.54 | 145.22 | 145.43 | 145.19 | 68,402,200 |
| 05 oct 2022 | 144.07 | 147.38 | 143.01 | 146.40 | 146.16 | 79,471,000 |
| 04 oct 2022 | 145.03 | 146.22 | 144.26 | 146.10 | 145.86 | 87,830,100 |
| 03 oct 2022 | 138.21 | 143.07 | 137.69 | 142.45 | 142.21 | 114,311,700 |
| 30 sept 2022 | 141.28 | 143.10 | 138.00 | 138.20 | 137.97 | 124,925,300 |
| 29 sept 2022 | 146.10 | 146.72 | 140.68 | 142.48 | 142.24 | 128,138,200 |
| 28 sept 2022 | 147.64 | 150.64 | 144.84 | 149.84 | 149.59 | 146,691,400 |
| 27 sept 2022 | 152.74 | 154.72 | 149.95 | 151.76 | 151.51 | 84,442,700 |
| 26 sept 2022 | 149.66 | 153.77 | 149.64 | 150.77 | 150.52 | 93,339,400 |
| 23 sept 2022 | 151.19 | 151.47 | 148.56 | 150.43 | 150.18 | 96,029,900 |
| 22 sept 2022 | 152.38 | 154.47 | 150.91 | 152.74 | 152.49 | 86,652,500 |
| 21 sept 2022 | 157.34 | 158.74 | 153.60 | 153.72 | 153.47 | 101,696,800 |
| 20 sept 2022 | 153.40 | 158.08 | 153.08 | 156.90 | 156.64 | 107,689,800 |
| 19 sept 2022 | 149.31 | 154.56 | 149.10 | 154.48 | 154.22 | 81,474,200 |
| 16 sept 2022 | 151.21 | 151.35 | 148.37 | 150.70 | 150.45 | 162,278,800 |
| 15 sept 2022 | 154.65 | 155.24 | 151.38 | 152.37 | 152.12 | 90,481,100 |
| 14 sept 2022 | 154.79 | 157.10 | 153.61 | 155.31 | 155.05 | 87,965,400 |
| 13 sept 2022 | 159.90 | 160.54 | 153.37 | 153.84 | 153.59 | 122,656,600 |
| 12 sept 2022 | 159.59 | 164.26 | 159.30 | 163.43 | 163.16 | 104,956,000 |
| 09 sept 2022 | 155.47 | 157.82 | 154.75 | 157.37 | 157.11 | 68,028,800 |
| 08 sept 2022 | 154.64 | 156.36 | 152.68 | 154.46 | 154.20 | 84,923,800 |
| 07 sept 2022 | 154.82 | 156.67 | 153.61 | 155.96 | 155.70 | 87,449,600 |
| 06 sept 2022 | 156.47 | 157.09 | 153.69 | 154.53 | 154.27 | 73,714,800 |
| 02 sept 2022 | 159.75 | 160.36 | 154.97 | 155.81 | 155.55 | 76,957,800 |
| 01 sept 2022 | 156.64 | 158.42 | 154.67 | 157.96 | 157.70 | 74,229,900 |
| 31 ago 2022 | 160.31 | 160.58 | 157.14 | 157.22 | 156.96 | 87,991,100 |
| 30 ago 2022 | 162.13 | 162.56 | 157.72 | 158.91 | 158.65 | 77,906,200 |
| 29 ago 2022 | 161.15 | 162.90 | 159.82 | 161.38 | 161.11 | 73,314,000 |
| 26 ago 2022 | 170.57 | 171.05 | 163.56 | 163.62 | 163.35 | 78,961,000 |
| 25 ago 2022 | 168.78 | 170.14 | 168.35 | 170.03 | 169.75 | 51,218,200 |
| 24 ago 2022 | 167.32 | 168.11 | 166.25 | 167.53 | 167.25 | 53,841,500 |
| 23 ago 2022 | 167.08 | 168.71 | 166.65 | 167.23 | 166.95 | 54,147,100 |
| 22 ago 2022 | 169.69 | 169.86 | 167.14 | 167.57 | 167.29 | 69,026,800 |
| 19 ago 2022 | 173.03 | 173.74 | 171.31 | 171.52 | 171.24 | 70,346,300 |
| 18 ago 2022 | 173.75 | 174.90 | 173.12 | 174.15 | 173.86 | 62,290,100 |
| 17 ago 2022 | 172.77 | 176.15 | 172.57 | 174.55 | 174.26 | 79,542,000 |
| 16 ago 2022 | 172.78 | 173.71 | 171.66 | 173.03 | 172.74 | 56,377,100 |
| 15 ago 2022 | 171.52 | 173.39 | 171.35 | 173.19 | 172.90 | 54,091,700 |
| 12 ago 2022 | 169.82 | 172.17 | 169.40 | 172.10 | 171.81 | 68,039,400 |
| 11 ago 2022 | 170.06 | 170.99 | 168.19 | 168.49 | 168.21 | 57,149,200 |
| 10 ago 2022 | 167.68 | 169.34 | 166.90 | 169.24 | 168.96 | 70,170,500 |
| 09 ago 2022 | 164.02 | 165.82 | 163.25 | 164.92 | 164.65 | 63,135,500 |
| 08 ago 2022 | 166.37 | 167.81 | 164.20 | 164.87 | 164.60 | 60,276,900 |
| 05 ago 2022 | 163.21 | 165.85 | 163.00 | 165.35 | 165.08 | 56,697,000 |
| 05 ago 2022 | 0.23 Dividendo | |||||
| 04 ago 2022 | 166.01 | 167.19 | 164.43 | 165.81 | 165.31 | 55,474,100 |
| 03 ago 2022 | 160.84 | 166.59 | 160.75 | 166.13 | 165.62 | 82,507,500 |
| 02 ago 2022 | 160.10 | 162.41 | 159.63 | 160.01 | 159.52 | 59,907,000 |
| 01 ago 2022 | 161.01 | 163.59 | 160.89 | 161.51 | 161.02 | 67,829,400 |
| 29 jul 2022 | 161.24 | 163.63 | 159.50 | 162.51 | 162.02 | 101,786,900 |
| 28 jul 2022 | 156.98 | 157.64 | 154.41 | 157.35 | 156.87 | 81,378,700 |
| 27 jul 2022 | 152.58 | 157.33 | 152.16 | 156.79 | 156.31 | 78,620,700 |
| 26 jul 2022 | 152.26 | 153.09 | 150.80 | 151.60 | 151.14 | 55,138,700 |
| 25 jul 2022 | 154.01 | 155.04 | 152.28 | 152.95 | 152.48 | 53,623,900 |
| 22 jul 2022 | 155.39 | 156.28 | 153.41 | 154.09 | 153.62 | 66,675,400 |
| 21 jul 2022 | 154.50 | 155.57 | 151.94 | 155.35 | 154.88 | 65,086,600 |
| 20 jul 2022 | 151.12 | 153.72 | 150.37 | 153.04 | 152.57 | 64,823,400 |
| 19 jul 2022 | 147.92 | 151.23 | 146.91 | 151.00 | 150.54 | 82,982,400 |
| 18 jul 2022 | 150.74 | 151.57 | 146.70 | 147.07 | 146.62 | 81,420,900 |
| 15 jul 2022 | 149.78 | 150.86 | 148.20 | 150.17 | 149.71 | 76,259,900 |
| 14 jul 2022 | 144.08 | 148.95 | 143.25 | 148.47 | 148.02 | 78,140,700 |
| 13 jul 2022 | 142.99 | 146.45 | 142.12 | 145.49 | 145.05 | 71,185,600 |
| 12 jul 2022 | 145.76 | 148.45 | 145.05 | 145.86 | 145.42 | 77,588,800 |
| 11 jul 2022 | 145.67 | 146.64 | 143.78 | 144.87 | 144.43 | 63,141,600 |
| *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.
