Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2022 | 136.04 | 139.04 | 135.66 | 138.93 | 138.93 | 71,007,500 |
| 30 jun 2022 | 137.25 | 138.37 | 133.77 | 136.72 | 136.72 | 98,964,500 |
| 29 jun 2022 | 137.46 | 140.67 | 136.67 | 139.23 | 139.23 | 66,242,400 |
| 28 jun 2022 | 142.13 | 143.42 | 137.32 | 137.44 | 137.44 | 67,083,400 |
| 27 jun 2022 | 142.70 | 143.49 | 140.97 | 141.66 | 141.66 | 70,207,900 |
| 24 jun 2022 | 139.90 | 141.91 | 139.77 | 141.66 | 141.66 | 89,116,800 |
| 23 jun 2022 | 136.82 | 138.59 | 135.63 | 138.27 | 138.27 | 72,433,800 |
| 22 jun 2022 | 134.79 | 137.76 | 133.91 | 135.35 | 135.35 | 73,409,200 |
| 21 jun 2022 | 133.42 | 137.06 | 133.32 | 135.87 | 135.87 | 81,000,500 |
| 17 jun 2022 | 130.07 | 133.08 | 129.81 | 131.56 | 131.56 | 134,118,500 |
| 16 jun 2022 | 132.08 | 132.39 | 129.04 | 130.06 | 130.06 | 108,123,900 |
| 15 jun 2022 | 134.29 | 137.34 | 132.16 | 135.43 | 135.43 | 91,533,000 |
| 14 jun 2022 | 133.13 | 133.89 | 131.48 | 132.76 | 132.76 | 84,784,300 |
| 13 jun 2022 | 132.87 | 135.20 | 131.44 | 131.88 | 131.88 | 122,207,100 |
| 10 jun 2022 | 140.28 | 140.76 | 137.06 | 137.13 | 137.13 | 91,437,900 |
| 09 jun 2022 | 147.08 | 147.95 | 142.53 | 142.64 | 142.64 | 69,473,000 |
| 08 jun 2022 | 148.58 | 149.87 | 147.46 | 147.96 | 147.96 | 53,950,200 |
| 07 jun 2022 | 144.35 | 149.00 | 144.10 | 148.71 | 148.71 | 67,808,200 |
| 06 jun 2022 | 147.03 | 148.57 | 144.90 | 146.14 | 146.14 | 71,598,400 |
| 03 jun 2022 | 146.90 | 147.97 | 144.46 | 145.38 | 145.38 | 88,471,400 |
| 02 jun 2022 | 147.83 | 151.27 | 146.86 | 151.21 | 151.21 | 72,348,100 |
| 01 jun 2022 | 149.90 | 151.74 | 147.68 | 148.71 | 148.71 | 74,286,600 |
| 31 may 2022 | 149.07 | 150.66 | 146.84 | 148.84 | 148.84 | 103,718,400 |
| 27 may 2022 | 145.39 | 149.68 | 145.26 | 149.64 | 149.64 | 90,978,500 |
| 26 may 2022 | 137.39 | 144.34 | 137.14 | 143.78 | 143.78 | 90,601,500 |
| 25 may 2022 | 138.43 | 141.79 | 138.34 | 140.52 | 140.52 | 92,482,700 |
| 24 may 2022 | 140.81 | 141.97 | 137.33 | 140.36 | 140.36 | 104,132,700 |
| 23 may 2022 | 137.79 | 143.26 | 137.65 | 143.11 | 143.11 | 117,726,300 |
| 20 may 2022 | 139.09 | 140.70 | 132.61 | 137.59 | 137.59 | 137,426,100 |
| 19 may 2022 | 139.88 | 141.66 | 136.60 | 137.35 | 137.35 | 136,095,600 |
| 18 may 2022 | 146.85 | 147.36 | 139.90 | 140.82 | 140.82 | 109,742,900 |
| 17 may 2022 | 148.86 | 149.77 | 146.68 | 149.24 | 149.24 | 78,336,300 |
| 16 may 2022 | 145.55 | 147.52 | 144.18 | 145.54 | 145.54 | 86,643,800 |
| 13 may 2022 | 144.59 | 148.10 | 143.11 | 147.11 | 147.11 | 113,990,900 |
| 12 may 2022 | 142.77 | 146.20 | 138.80 | 142.56 | 142.56 | 182,602,000 |
| 11 may 2022 | 153.50 | 155.45 | 145.81 | 146.50 | 146.50 | 142,689,800 |
| 10 may 2022 | 155.52 | 156.74 | 152.93 | 154.51 | 154.51 | 115,366,700 |
| 09 may 2022 | 154.93 | 155.83 | 151.49 | 152.06 | 152.06 | 131,577,900 |
| 06 may 2022 | 156.01 | 159.44 | 154.18 | 157.28 | 157.28 | 116,124,600 |
| 06 may 2022 | 0.23 Dividendo | |||||
| 05 may 2022 | 163.85 | 164.08 | 154.95 | 156.77 | 156.54 | 130,525,300 |
| 04 may 2022 | 159.67 | 166.48 | 159.26 | 166.02 | 165.78 | 108,256,500 |
| 03 may 2022 | 158.15 | 160.71 | 156.32 | 159.48 | 159.25 | 88,966,500 |
| 02 may 2022 | 156.71 | 158.23 | 153.27 | 157.96 | 157.73 | 123,055,300 |
| 29 abr 2022 | 161.84 | 166.20 | 157.25 | 157.65 | 157.42 | 131,747,600 |
| 28 abr 2022 | 159.25 | 164.52 | 158.93 | 163.64 | 163.40 | 130,216,800 |
| 27 abr 2022 | 155.91 | 159.79 | 155.38 | 156.57 | 156.34 | 88,063,200 |
| 26 abr 2022 | 162.25 | 162.34 | 156.72 | 156.80 | 156.57 | 95,623,200 |
| 25 abr 2022 | 161.12 | 163.17 | 158.46 | 162.88 | 162.64 | 96,046,400 |
| 22 abr 2022 | 166.46 | 167.87 | 161.50 | 161.79 | 161.55 | 84,882,400 |
| 21 abr 2022 | 168.91 | 171.53 | 165.91 | 166.42 | 166.18 | 87,227,800 |
| 20 abr 2022 | 168.76 | 168.88 | 166.10 | 167.23 | 166.98 | 67,929,800 |
| 19 abr 2022 | 165.02 | 167.82 | 163.91 | 167.40 | 167.15 | 67,723,800 |
| 18 abr 2022 | 163.92 | 166.60 | 163.57 | 165.07 | 164.83 | 69,023,900 |
| 14 abr 2022 | 170.62 | 171.27 | 165.04 | 165.29 | 165.05 | 75,329,400 |
| 13 abr 2022 | 167.39 | 171.04 | 166.77 | 170.40 | 170.15 | 70,618,900 |
| 12 abr 2022 | 168.02 | 169.87 | 166.64 | 167.66 | 167.41 | 79,265,200 |
| 11 abr 2022 | 168.71 | 169.03 | 165.50 | 165.75 | 165.51 | 72,246,700 |
| 08 abr 2022 | 171.78 | 171.78 | 169.20 | 170.09 | 169.84 | 76,575,500 |
| 07 abr 2022 | 171.16 | 173.36 | 169.85 | 172.14 | 171.89 | 77,594,700 |
| 06 abr 2022 | 172.36 | 173.63 | 170.13 | 171.83 | 171.58 | 89,058,800 |
| 05 abr 2022 | 177.50 | 178.30 | 174.42 | 175.06 | 174.80 | 73,401,800 |
| 04 abr 2022 | 174.57 | 178.49 | 174.44 | 178.44 | 178.18 | 76,468,400 |
| 01 abr 2022 | 174.03 | 174.88 | 171.94 | 174.31 | 174.05 | 78,751,300 |
| 31 mar 2022 | 177.84 | 178.03 | 174.40 | 174.61 | 174.35 | 103,049,300 |
| 30 mar 2022 | 178.55 | 179.61 | 176.70 | 177.77 | 177.51 | 92,633,200 |
| 29 mar 2022 | 176.69 | 179.01 | 176.34 | 178.96 | 178.70 | 100,589,400 |
| 28 mar 2022 | 172.17 | 175.73 | 172.00 | 175.60 | 175.34 | 90,371,900 |
| 25 mar 2022 | 173.88 | 175.28 | 172.75 | 174.72 | 174.46 | 80,546,200 |
| 24 mar 2022 | 171.06 | 174.14 | 170.21 | 174.07 | 173.81 | 90,131,400 |
| 23 mar 2022 | 167.99 | 172.64 | 167.65 | 170.21 | 169.96 | 98,062,700 |
| 22 mar 2022 | 165.51 | 169.42 | 164.91 | 168.82 | 168.57 | 81,532,000 |
| 21 mar 2022 | 163.51 | 166.35 | 163.01 | 165.38 | 165.14 | 95,811,400 |
| 18 mar 2022 | 160.51 | 164.48 | 159.76 | 163.98 | 163.74 | 123,511,700 |
| 17 mar 2022 | 158.61 | 161.00 | 157.63 | 160.62 | 160.38 | 75,615,400 |
| 16 mar 2022 | 157.05 | 160.00 | 154.46 | 159.59 | 159.36 | 102,300,200 |
| 15 mar 2022 | 150.90 | 155.57 | 150.38 | 155.09 | 154.86 | 92,964,300 |
| 14 mar 2022 | 151.45 | 154.12 | 150.10 | 150.62 | 150.40 | 108,732,100 |
| 11 mar 2022 | 158.93 | 159.28 | 154.50 | 154.73 | 154.50 | 96,970,100 |
| 10 mar 2022 | 160.20 | 160.39 | 155.98 | 158.52 | 158.29 | 105,342,000 |
| 09 mar 2022 | 161.48 | 163.41 | 159.41 | 162.95 | 162.71 | 91,454,900 |
| 08 mar 2022 | 158.82 | 162.88 | 155.80 | 157.44 | 157.21 | 131,148,300 |
| 07 mar 2022 | 163.36 | 165.02 | 159.04 | 159.30 | 159.07 | 96,418,800 |
| 04 mar 2022 | 164.49 | 165.55 | 162.10 | 163.17 | 162.93 | 83,737,200 |
| 03 mar 2022 | 168.47 | 168.91 | 165.55 | 166.23 | 165.99 | 76,678,400 |
| 02 mar 2022 | 164.39 | 167.36 | 162.95 | 166.56 | 166.32 | 79,724,800 |
| 01 mar 2022 | 164.70 | 166.60 | 161.97 | 163.20 | 162.96 | 83,474,400 |
| 28 feb 2022 | 163.06 | 165.42 | 162.43 | 165.12 | 164.88 | 95,056,600 |
| 25 feb 2022 | 163.84 | 165.12 | 160.87 | 164.85 | 164.61 | 91,974,200 |
| 24 feb 2022 | 152.58 | 162.85 | 152.00 | 162.74 | 162.50 | 141,147,500 |
| 23 feb 2022 | 165.54 | 166.15 | 159.75 | 160.07 | 159.84 | 90,009,200 |
| 22 feb 2022 | 164.98 | 166.69 | 162.15 | 164.32 | 164.08 | 91,162,800 |
| 18 feb 2022 | 169.82 | 170.54 | 166.19 | 167.30 | 167.05 | 82,772,700 |
| 17 feb 2022 | 171.03 | 171.91 | 168.47 | 168.88 | 168.63 | 69,589,300 |
| 16 feb 2022 | 171.85 | 173.34 | 170.05 | 172.55 | 172.30 | 61,177,400 |
| 15 feb 2022 | 170.97 | 172.95 | 170.25 | 172.79 | 172.54 | 62,527,400 |
| 14 feb 2022 | 167.37 | 169.58 | 166.56 | 168.88 | 168.63 | 86,185,500 |
| 11 feb 2022 | 172.33 | 173.08 | 168.04 | 168.64 | 168.39 | 98,670,700 |
| 10 feb 2022 | 174.14 | 175.48 | 171.55 | 172.12 | 171.87 | 90,865,900 |
| 09 feb 2022 | 176.05 | 176.65 | 174.90 | 176.28 | 176.02 | 71,285,000 |
| *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.
