U.S. markets open in 9 hours 5 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
148.11-2.96 (-1.96%)
Al cierre: 01:00PM EST
148.11 0.00 (0.00%)
Fuera de horario: 04:59PM EST
Periodo de tiempo:
28 nov 2021 - 28 nov 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 nov 2022148.31148.88147.12148.11148.1135,195,900
23 nov 2022149.45151.83149.34151.07151.0758,301,400
22 nov 2022148.13150.42146.93150.18150.1851,804,100
21 nov 2022150.16150.37147.72148.01148.0158,724,100
18 nov 2022152.31152.70149.97151.29151.2974,794,600
17 nov 2022146.43151.48146.15150.72150.7280,389,400
16 nov 2022149.13149.87147.29148.79148.7964,218,300
15 nov 2022152.22153.59148.56150.04150.0489,868,300
14 nov 2022148.97150.28147.43148.28148.2873,374,100
11 nov 2022145.82150.01144.37149.70149.7093,903,800
10 nov 2022141.24146.87139.50146.87146.87118,854,000
09 nov 2022138.50138.55134.59134.87134.8774,917,800
08 nov 2022140.41141.43137.49139.50139.5089,908,500
07 nov 2022137.11139.15135.67138.92138.9283,374,600
04 nov 2022142.09142.67134.38138.38138.38140,716,700
04 nov 20220.23 Dividendo
03 nov 2022142.06142.80138.75138.88138.6597,918,500
02 nov 2022148.95152.17145.00145.03144.7993,604,600
01 nov 2022155.08155.45149.13150.65150.4080,379,300
31 oct 2022153.16154.24151.92153.34153.0997,943,200
28 oct 2022148.20157.50147.82155.74155.48164,762,400
27 oct 2022148.07149.05144.13144.80144.56109,180,200
26 oct 2022150.96151.99148.04149.35149.1088,194,300
25 oct 2022150.09152.49149.36152.34152.0974,732,300
24 oct 2022147.19150.23146.00149.45149.2075,981,900
21 oct 2022142.87147.85142.65147.27147.0386,548,600
20 oct 2022143.02145.89142.65143.39143.1564,522,000
19 oct 2022141.69144.95141.50143.86143.6261,758,300
18 oct 2022145.49146.70140.61143.75143.5199,136,600
17 oct 2022141.07142.90140.27142.41142.1785,250,900
14 oct 2022144.31144.52138.19138.38138.1588,598,000
13 oct 2022134.99143.59134.37142.99142.75113,224,000
12 oct 2022139.13140.36138.16138.34138.1170,433,700
11 oct 2022139.90141.35138.22138.98138.7577,033,700
10 oct 2022140.42141.89138.57140.42140.1974,899,000
07 oct 2022142.54143.10139.45140.09139.8685,925,600
06 oct 2022145.81147.54145.22145.43145.1968,402,200
05 oct 2022144.07147.38143.01146.40146.1679,471,000
04 oct 2022145.03146.22144.26146.10145.8687,830,100
03 oct 2022138.21143.07137.69142.45142.21114,311,700
30 sept 2022141.28143.10138.00138.20137.97124,925,300
29 sept 2022146.10146.72140.68142.48142.24128,138,200
28 sept 2022147.64150.64144.84149.84149.59146,691,400
27 sept 2022152.74154.72149.95151.76151.5184,442,700
26 sept 2022149.66153.77149.64150.77150.5293,339,400
23 sept 2022151.19151.47148.56150.43150.1896,029,900
22 sept 2022152.38154.47150.91152.74152.4986,652,500
21 sept 2022157.34158.74153.60153.72153.47101,696,800
20 sept 2022153.40158.08153.08156.90156.64107,689,800
19 sept 2022149.31154.56149.10154.48154.2281,474,200
16 sept 2022151.21151.35148.37150.70150.45162,278,800
15 sept 2022154.65155.24151.38152.37152.1290,481,100
14 sept 2022154.79157.10153.61155.31155.0587,965,400
13 sept 2022159.90160.54153.37153.84153.59122,656,600
12 sept 2022159.59164.26159.30163.43163.16104,956,000
09 sept 2022155.47157.82154.75157.37157.1168,028,800
08 sept 2022154.64156.36152.68154.46154.2084,923,800
07 sept 2022154.82156.67153.61155.96155.7087,449,600
06 sept 2022156.47157.09153.69154.53154.2773,714,800
02 sept 2022159.75160.36154.97155.81155.5576,957,800
01 sept 2022156.64158.42154.67157.96157.7074,229,900
31 ago 2022160.31160.58157.14157.22156.9687,991,100
30 ago 2022162.13162.56157.72158.91158.6577,906,200
29 ago 2022161.15162.90159.82161.38161.1173,314,000
26 ago 2022170.57171.05163.56163.62163.3578,961,000
25 ago 2022168.78170.14168.35170.03169.7551,218,200
24 ago 2022167.32168.11166.25167.53167.2553,841,500
23 ago 2022167.08168.71166.65167.23166.9554,147,100
22 ago 2022169.69169.86167.14167.57167.2969,026,800
19 ago 2022173.03173.74171.31171.52171.2470,346,300
18 ago 2022173.75174.90173.12174.15173.8662,290,100
17 ago 2022172.77176.15172.57174.55174.2679,542,000
16 ago 2022172.78173.71171.66173.03172.7456,377,100
15 ago 2022171.52173.39171.35173.19172.9054,091,700
12 ago 2022169.82172.17169.40172.10171.8168,039,400
11 ago 2022170.06170.99168.19168.49168.2157,149,200
10 ago 2022167.68169.34166.90169.24168.9670,170,500
09 ago 2022164.02165.82163.25164.92164.6563,135,500
08 ago 2022166.37167.81164.20164.87164.6060,276,900
05 ago 2022163.21165.85163.00165.35165.0856,697,000
05 ago 20220.23 Dividendo
04 ago 2022166.01167.19164.43165.81165.3155,474,100
03 ago 2022160.84166.59160.75166.13165.6282,507,500
02 ago 2022160.10162.41159.63160.01159.5259,907,000
01 ago 2022161.01163.59160.89161.51161.0267,829,400
29 jul 2022161.24163.63159.50162.51162.02101,786,900
28 jul 2022156.98157.64154.41157.35156.8781,378,700
27 jul 2022152.58157.33152.16156.79156.3178,620,700
26 jul 2022152.26153.09150.80151.60151.1455,138,700
25 jul 2022154.01155.04152.28152.95152.4853,623,900
22 jul 2022155.39156.28153.41154.09153.6266,675,400
21 jul 2022154.50155.57151.94155.35154.8865,086,600
20 jul 2022151.12153.72150.37153.04152.5764,823,400
19 jul 2022147.92151.23146.91151.00150.5482,982,400
18 jul 2022150.74151.57146.70147.07146.6281,420,900
15 jul 2022149.78150.86148.20150.17149.7176,259,900
14 jul 2022144.08148.95143.25148.47148.0278,140,700
13 jul 2022142.99146.45142.12145.49145.0571,185,600
12 jul 2022145.76148.45145.05145.86145.4277,588,800
11 jul 2022145.67146.64143.78144.87144.4363,141,600
*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...