Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

162.73

+0.37

(+0.23%)

A partir del 09:53AM EDT. Mercado abierto.

Periodo de tiempo:

31 mar 2022 - 31 mar 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
31 mar 2023	161.53	163.09	162.13	162.73	162.73	5,590,775
30 mar 2023	161.53	162.47	161.27	162.36	162.36	49,456,700
29 mar 2023	159.37	161.05	159.35	160.77	160.77	51,305,700
28 mar 2023	157.97	158.49	155.98	157.65	157.65	45,992,200
27 mar 2023	159.94	160.77	157.87	158.28	158.28	52,390,300
24 mar 2023	158.86	160.34	157.85	160.25	160.25	59,196,500
23 mar 2023	158.83	161.55	157.68	158.93	158.93	67,622,100
22 mar 2023	159.30	162.14	157.81	157.83	157.83	75,701,800
21 mar 2023	157.32	159.40	156.54	159.28	159.28	73,938,300
20 mar 2023	155.07	157.82	154.15	157.40	157.40	73,641,400
17 mar 2023	156.08	156.74	154.28	155.00	155.00	98,862,500
16 mar 2023	152.16	156.46	151.64	155.85	155.85	76,161,100
15 mar 2023	151.19	153.25	149.92	152.99	152.99	77,167,900
14 mar 2023	151.28	153.40	150.10	152.59	152.59	73,695,900
13 mar 2023	147.81	153.14	147.70	150.47	150.47	84,457,100
10 mar 2023	150.21	150.94	147.61	148.50	148.50	68,524,400
09 mar 2023	153.56	154.54	150.23	150.59	150.59	53,833,600
08 mar 2023	152.81	153.47	151.83	152.87	152.87	47,204,800
07 mar 2023	153.70	154.03	151.13	151.60	151.60	56,182,000
06 mar 2023	153.79	156.30	153.46	153.83	153.83	87,558,000
03 mar 2023	148.04	151.11	147.33	151.03	151.03	70,668,500
02 mar 2023	144.38	146.71	143.90	145.91	145.91	52,238,100
01 mar 2023	146.83	147.23	145.01	145.31	145.31	55,479,000
28 feb 2023	147.05	149.08	146.83	147.41	147.41	50,547,000
27 feb 2023	147.71	149.17	147.45	147.92	147.92	44,998,500
24 feb 2023	147.11	147.19	145.72	146.71	146.71	55,469,600
23 feb 2023	150.09	150.34	147.24	149.40	149.40	48,394,200
22 feb 2023	148.87	149.95	147.16	148.91	148.91	51,011,300
21 feb 2023	150.20	151.30	148.41	148.48	148.48	58,867,200
17 feb 2023	152.35	153.00	150.85	152.55	152.55	59,144,100
16 feb 2023	153.51	156.33	153.35	153.71	153.71	68,167,900
15 feb 2023	153.11	155.50	152.88	155.33	155.33	65,573,800
14 feb 2023	152.12	153.77	150.86	153.20	153.20	61,707,600
13 feb 2023	150.95	154.26	150.92	153.85	153.85	62,199,000
10 feb 2023	149.46	151.34	149.22	151.01	151.01	57,450,700
09 feb 2023	153.78	154.33	150.42	150.87	150.87	56,007,100
08 feb 2023	153.88	154.58	151.17	151.92	151.92	64,120,100
07 feb 2023	150.64	155.23	150.64	154.65	154.65	83,322,600
06 feb 2023	152.57	153.10	150.78	151.73	151.73	69,858,300
03 feb 2023	148.03	157.38	147.83	154.50	154.50	154,357,300
02 feb 2023	148.90	151.18	148.17	150.82	150.82	118,339,000
01 feb 2023	143.97	146.61	141.32	145.43	145.43	77,663,600
31 ene 2023	142.70	144.34	142.28	144.29	144.29	65,874,500
30 ene 2023	144.96	145.55	142.85	143.00	143.00	64,015,300
27 ene 2023	143.16	147.23	143.08	145.93	145.93	70,555,800
26 ene 2023	143.17	144.25	141.90	143.96	143.96	54,105,100
25 ene 2023	140.89	142.43	138.81	141.86	141.86	65,799,300
24 ene 2023	140.31	143.16	140.30	142.53	142.53	66,435,100
23 ene 2023	138.12	143.32	137.90	141.11	141.11	81,760,300
20 ene 2023	135.28	138.02	134.22	137.87	137.87	80,223,600
19 ene 2023	134.08	136.25	133.77	135.27	135.27	58,280,400
18 ene 2023	136.82	138.61	135.03	135.21	135.21	69,672,800
17 ene 2023	134.83	137.29	134.13	135.94	135.94	63,646,600
13 ene 2023	132.03	134.92	131.66	134.76	134.76	57,809,700
12 ene 2023	133.88	134.26	131.44	133.41	133.41	71,379,600
11 ene 2023	131.25	133.51	130.46	133.49	133.49	69,458,900
10 ene 2023	130.26	131.26	128.12	130.73	130.73	63,896,200
09 ene 2023	130.47	133.41	129.89	130.15	130.15	70,790,800
06 ene 2023	126.01	130.29	124.89	129.62	129.62	87,754,700
05 ene 2023	127.13	127.77	124.76	125.02	125.02	80,962,700
04 ene 2023	126.89	128.66	125.08	126.36	126.36	89,113,600
03 ene 2023	130.28	130.90	124.17	125.07	125.07	112,117,500
30 dic 2022	128.41	129.95	127.43	129.93	129.93	77,034,200
29 dic 2022	127.99	130.48	127.73	129.61	129.61	75,703,700
28 dic 2022	129.67	131.03	125.87	126.04	126.04	85,438,400
27 dic 2022	131.38	131.41	128.72	130.03	130.03	69,007,800
23 dic 2022	130.92	132.42	129.64	131.86	131.86	63,814,900
22 dic 2022	134.35	134.56	130.30	132.23	132.23	77,852,100
21 dic 2022	132.98	136.81	132.75	135.45	135.45	85,928,000
20 dic 2022	131.39	133.25	129.89	132.30	132.30	77,432,800
19 dic 2022	135.11	135.20	131.32	132.37	132.37	79,592,600
16 dic 2022	136.69	137.65	133.73	134.51	134.51	160,156,900
15 dic 2022	141.11	141.80	136.03	136.50	136.50	98,931,900
14 dic 2022	145.35	146.66	141.16	143.21	143.21	82,291,200
13 dic 2022	149.50	149.97	144.24	145.47	145.47	93,886,200
12 dic 2022	142.70	144.50	141.06	144.49	144.49	70,462,700
09 dic 2022	142.34	145.57	140.90	142.16	142.16	76,097,000
08 dic 2022	142.36	143.52	141.10	142.65	142.65	62,128,300
07 dic 2022	142.19	143.37	140.00	140.94	140.94	69,721,100
06 dic 2022	147.07	147.30	141.92	142.91	142.91	64,727,200
05 dic 2022	147.77	150.92	145.77	146.63	146.63	68,826,400
02 dic 2022	145.96	148.00	145.65	147.81	147.81	65,447,400
01 dic 2022	148.21	149.13	146.61	148.31	148.31	71,250,400
30 nov 2022	141.40	148.72	140.55	148.03	148.03	111,380,900
29 nov 2022	144.29	144.81	140.35	141.17	141.17	83,763,800
28 nov 2022	145.14	146.64	143.38	144.22	144.22	69,246,000
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	74,829,600
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	93,979,700
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
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...

S&P 5004,071.63+20.80(+0.51%)

Dow Jones33,042.98+183.95(+0.56%)

Nasdaq12,085.22+71.75(+0.60%)

Russell 20001,786.87+18.48(+1.05%)

Petróleo75.48+1.11(+1.49%)

Oro1,999.80+2.10(+0.11%)

Apple Inc. (AAPL)

S&P 500
4,071.63
+20.80(+0.51%)

Dow Jones
33,042.98
+183.95(+0.56%)

Nasdaq
12,085.22
+71.75(+0.60%)

Russell 2000
1,786.87
+18.48(+1.05%)

Petróleo
75.48
+1.11(+1.49%)

Oro
1,999.80
+2.10(+0.11%)