U.S. markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
175.10-4.56 (-2.54%)
Al cierre: 04:00PM EST
174.60 -0.50 (-0.28%)
Fuera de horario: 08:00PM EST
Periodo de tiempo:
04 mar 2023 - 04 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 mar 2024176.15176.90173.79175.10175.1080,015,859
01 mar 2024179.55180.53177.38179.66179.6673,488,000
29 feb 2024181.27182.57179.53180.75180.75136,682,600
28 feb 2024182.51183.12180.13181.42181.4248,953,900
27 feb 2024181.10183.92179.56182.63182.6354,318,900
26 feb 2024182.24182.76180.65181.16181.1640,867,400
23 feb 2024185.01185.04182.23182.52182.5245,119,700
22 feb 2024183.48184.96182.46184.37184.3752,292,200
21 feb 2024181.94182.89180.66182.32182.3241,529,700
20 feb 2024181.79182.43180.00181.56181.5653,665,600
16 feb 2024183.42184.85181.67182.31182.3149,701,400
15 feb 2024183.55184.49181.35183.86183.8665,434,500
14 feb 2024185.32185.53182.44184.15184.1554,630,500
13 feb 2024185.77186.21183.51185.04185.0456,529,500
12 feb 2024188.42188.67186.79187.15187.1541,781,900
09 feb 2024188.65189.99188.00188.85188.8545,155,200
09 feb 20240.24 Dividendo
08 feb 2024189.39189.54187.35188.32188.0840,962,000
07 feb 2024190.64191.05188.61189.41189.1753,439,000
06 feb 2024186.86189.31186.77189.30189.0643,490,800
05 feb 2024188.15189.25185.84187.68187.4469,668,800
02 feb 2024179.86187.33179.25185.85185.61102,518,000
01 feb 2024183.99186.95183.82186.86186.6264,885,400
31 ene 2024187.04187.10184.35184.40184.1655,467,800
30 ene 2024190.94191.80187.47188.04187.8055,859,400
29 ene 2024192.01192.20189.58191.73191.4947,145,600
26 ene 2024194.27194.76191.94192.42192.1744,594,000
25 ene 2024195.22196.27193.11194.17193.9254,822,100
24 ene 2024195.42196.38194.34194.50194.2553,631,300
23 ene 2024195.02195.75193.83195.18194.9342,355,600
22 ene 2024192.30195.33192.26193.89193.6460,133,900
19 ene 2024189.33191.95188.82191.56191.3268,741,000
18 ene 2024186.09189.14185.83188.63188.3978,005,800
17 ene 2024181.27182.93180.30182.68182.4547,317,400
16 ene 2024182.16184.26180.93183.63183.4065,603,000
12 ene 2024186.06186.74185.19185.92185.6840,444,700
11 ene 2024186.54187.05183.62185.59185.3549,128,400
10 ene 2024184.35186.40183.92186.19185.9546,792,900
09 ene 2024183.92185.15182.73185.14184.9042,841,800
08 ene 2024182.09185.60181.50185.56185.3259,144,500
05 ene 2024181.99182.76180.17181.18180.9562,303,300
04 ene 2024182.15183.09180.88181.91181.6871,983,600
03 ene 2024184.22185.88183.43184.25184.0258,414,500
02 ene 2024187.15188.44183.89185.64185.4082,488,700
29 dic 2023193.90194.40191.73192.53192.2842,628,800
28 dic 2023194.14194.66193.17193.58193.3334,049,900
27 dic 2023192.49193.50191.09193.15192.9048,087,700
26 dic 2023193.61193.89192.83193.05192.8028,919,300
22 dic 2023195.18195.41192.97193.60193.3537,122,800
21 dic 2023196.10197.08193.50194.68194.4346,482,500
20 dic 2023196.90197.68194.83194.83194.5852,242,800
19 dic 2023196.16196.95195.89196.94196.6940,714,100
18 dic 2023196.09196.63194.39195.89195.6455,751,900
15 dic 2023197.53198.40197.00197.57197.32128,256,700
14 dic 2023198.02199.62196.16198.11197.8666,831,600
13 dic 2023195.09198.00194.85197.96197.7170,404,200
12 dic 2023193.08194.72191.72194.71194.4652,696,900
11 dic 2023193.11193.49191.42193.18192.9360,943,700
08 dic 2023194.20195.99193.67195.71195.4653,377,300
07 dic 2023193.63195.00193.59194.27194.0247,477,700
06 dic 2023194.45194.76192.11192.32192.0741,089,700
05 dic 2023190.21194.40190.18193.42193.1766,628,400
04 dic 2023189.98190.05187.45189.43189.1943,389,500
01 dic 2023190.33191.56189.23191.24191.0045,679,300
30 nov 2023189.84190.32188.19189.95189.7148,794,400
29 nov 2023190.90192.09188.97189.37189.1343,014,200
28 nov 2023189.78191.08189.40190.40190.1638,415,400
27 nov 2023189.92190.67188.90189.79189.5540,552,600
24 nov 2023190.87190.90189.25189.97189.7324,048,300
22 nov 2023191.49192.93190.83191.31191.0739,617,700
21 nov 2023191.41191.52189.74190.64190.4038,134,500
20 nov 2023189.89191.91189.88191.45191.2146,505,100
17 nov 2023190.25190.38188.57189.69189.4550,922,700
16 nov 2023189.57190.96188.65189.71189.4754,412,900
15 nov 2023187.85189.50187.78188.01187.7753,790,500
14 nov 2023187.70188.11186.30187.44187.2060,108,400
13 nov 2023185.82186.03184.21184.80184.5643,627,500
10 nov 2023183.97186.57183.53186.40186.1666,133,400
10 nov 20230.24 Dividendo
09 nov 2023182.96184.12181.81182.41181.9453,763,500
08 nov 2023182.35183.45181.59182.89182.4249,340,300
07 nov 2023179.18182.44178.97181.82181.3570,530,000
06 nov 2023176.38179.43176.21179.23178.7763,841,300
03 nov 2023174.24176.82173.35176.65176.1979,763,700
02 nov 2023175.52177.78175.46177.57177.1177,334,800
01 nov 2023171.00174.23170.12173.97173.5256,934,900
31 oct 2023169.35170.90167.90170.77170.3344,846,000
30 oct 2023169.02171.17168.87170.29169.8551,131,000
27 oct 2023166.91168.96166.83168.22167.7858,499,100
26 oct 2023170.37171.38165.67166.89166.4670,625,300
25 oct 2023171.88173.06170.65171.10170.6657,157,000
24 oct 2023173.05173.67171.45173.44172.9943,816,600
23 oct 2023170.91174.01169.93173.00172.5555,980,100
20 oct 2023175.31175.42172.64172.88172.4364,189,300
19 oct 2023176.04177.84175.19175.46175.0159,302,900
18 oct 2023175.58177.58175.11175.84175.3854,764,400
17 oct 2023176.65178.42174.80177.15176.6957,549,400
16 oct 2023176.75179.08176.51178.72178.2652,517,000
13 oct 2023181.42181.93178.14178.85178.3951,427,100
12 oct 2023180.07182.34179.04180.71180.2456,743,100
*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...