U.S. Markets open in 1 hr 11 mins
F S&P 500
3,366.75-3.25(-0.10%)F Dow Jones
27,839.00-27.00(-0.10%)F Nasdaq
11,152.50+26.50(+0.24%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
452.04+14.54 (+3.32%)
Al cierre: 4:00p.m. EDT
455.63 +3.59 (0.79 %)
Antes de la apertura: 8:19AM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 de agosto de 2020 | - | - | - | - | - | - |
| 12 de agosto de 2020 | 441.99 | 453.10 | 441.19 | 452.04 | 452.04 | 41,399,500 |
| 11 de agosto de 2020 | 447.88 | 449.93 | 436.43 | 437.50 | 437.50 | 46,975,600 |
| 10 de agosto de 2020 | 450.40 | 455.10 | 440.00 | 450.91 | 450.91 | 53,100,900 |
| 07 de agosto de 2020 | 452.82 | 454.70 | 441.17 | 444.45 | 444.45 | 49,453,300 |
| 07 de agosto de 2020 | 0.82 Dividendo | |||||
| 06 de agosto de 2020 | 441.62 | 457.65 | 439.19 | 455.61 | 454.79 | 50,607,200 |
| 05 de agosto de 2020 | 437.51 | 441.57 | 435.59 | 440.25 | 439.46 | 30,498,000 |
| 04 de agosto de 2020 | 436.53 | 443.16 | 433.55 | 438.66 | 437.87 | 43,267,900 |
| 03 de agosto de 2020 | 432.80 | 446.55 | 431.57 | 435.75 | 434.97 | 77,037,800 |
| 31 de julio de 2020 | 411.54 | 425.66 | 403.30 | 425.04 | 424.28 | 93,584,200 |
| 30 de julio de 2020 | 376.75 | 385.19 | 375.07 | 384.76 | 384.07 | 39,532,500 |
| 29 de julio de 2020 | 375.00 | 380.92 | 374.85 | 380.16 | 379.48 | 22,582,300 |
| 28 de julio de 2020 | 377.47 | 378.20 | 372.99 | 373.01 | 372.34 | 25,906,400 |
| 27 de julio de 2020 | 374.84 | 379.62 | 373.92 | 379.24 | 378.56 | 30,303,500 |
| 24 de julio de 2020 | 363.95 | 371.88 | 356.58 | 370.46 | 369.79 | 46,359,700 |
| 23 de julio de 2020 | 387.99 | 388.31 | 368.04 | 371.38 | 370.71 | 49,251,100 |
| 22 de julio de 2020 | 386.77 | 391.90 | 386.41 | 389.09 | 388.39 | 22,250,400 |
| 21 de julio de 2020 | 396.69 | 397.00 | 386.97 | 388.00 | 387.30 | 25,911,500 |
| 20 de julio de 2020 | 385.67 | 394.00 | 384.25 | 393.43 | 392.72 | 22,579,500 |
| 17 de julio de 2020 | 387.95 | 388.59 | 383.36 | 385.31 | 384.62 | 23,046,700 |
| 16 de julio de 2020 | 386.25 | 389.62 | 383.62 | 386.09 | 385.40 | 27,644,400 |
| 15 de julio de 2020 | 395.96 | 396.99 | 385.96 | 390.90 | 390.20 | 38,299,500 |
| 14 de julio de 2020 | 379.36 | 389.02 | 375.51 | 388.23 | 387.53 | 42,747,300 |
| 13 de julio de 2020 | 389.06 | 399.82 | 381.03 | 381.91 | 381.22 | 47,912,300 |
| 10 de julio de 2020 | 381.34 | 383.92 | 378.82 | 383.68 | 382.99 | 22,564,300 |
| 09 de julio de 2020 | 385.05 | 385.27 | 378.69 | 383.01 | 382.32 | 31,410,700 |
| 08 de julio de 2020 | 376.72 | 381.50 | 376.36 | 381.37 | 380.68 | 29,273,000 |
| 07 de julio de 2020 | 375.41 | 378.62 | 372.23 | 372.69 | 372.02 | 28,106,100 |
| 06 de julio de 2020 | 370.00 | 375.78 | 369.87 | 373.85 | 373.18 | 29,663,900 |
| 02 de julio de 2020 | 367.85 | 370.47 | 363.64 | 364.11 | 363.45 | 28,510,400 |
| 01 de julio de 2020 | 365.12 | 367.36 | 363.91 | 364.11 | 363.45 | 27,684,300 |
| 30 de junio de 2020 | 360.08 | 365.98 | 360.00 | 364.80 | 364.14 | 35,055,800 |
| 29 de junio de 2020 | 353.25 | 362.17 | 351.28 | 361.78 | 361.13 | 32,661,500 |
| 26 de junio de 2020 | 364.41 | 365.32 | 353.02 | 353.63 | 352.99 | 51,314,200 |
| 25 de junio de 2020 | 360.70 | 365.00 | 357.57 | 364.84 | 364.18 | 34,380,600 |
| 24 de junio de 2020 | 365.00 | 368.79 | 358.52 | 360.06 | 359.41 | 48,155,800 |
| 23 de junio de 2020 | 364.00 | 372.38 | 362.27 | 366.53 | 365.87 | 53,038,900 |
| 22 de junio de 2020 | 351.34 | 359.46 | 351.15 | 358.87 | 358.22 | 33,861,300 |
| 19 de junio de 2020 | 354.64 | 356.56 | 345.15 | 349.72 | 349.09 | 66,119,000 |
| 18 de junio de 2020 | 351.41 | 353.45 | 349.22 | 351.73 | 351.10 | 24,205,100 |
| 17 de junio de 2020 | 355.15 | 355.40 | 351.09 | 351.59 | 350.96 | 28,532,000 |
| 16 de junio de 2020 | 351.46 | 353.20 | 344.72 | 352.08 | 351.45 | 41,357,200 |
| 15 de junio de 2020 | 333.25 | 345.68 | 332.58 | 342.99 | 342.37 | 34,702,200 |
| 12 de junio de 2020 | 344.72 | 347.80 | 334.22 | 338.80 | 338.19 | 50,001,500 |
| 11 de junio de 2020 | 349.31 | 351.06 | 335.48 | 335.90 | 335.30 | 50,415,600 |
| 10 de junio de 2020 | 347.90 | 354.77 | 346.09 | 352.84 | 352.20 | 41,662,900 |
| 09 de junio de 2020 | 332.14 | 345.61 | 332.01 | 343.99 | 343.37 | 36,928,100 |
| 08 de junio de 2020 | 330.25 | 333.60 | 327.32 | 333.46 | 332.86 | 23,913,600 |
| 05 de junio de 2020 | 323.35 | 331.75 | 323.23 | 331.50 | 330.90 | 34,312,600 |
| 04 de junio de 2020 | 324.39 | 325.62 | 320.78 | 322.32 | 321.74 | 21,890,100 |
| 03 de junio de 2020 | 324.66 | 326.20 | 322.30 | 325.12 | 324.53 | 26,122,800 |
| 02 de junio de 2020 | 320.75 | 323.44 | 318.93 | 323.34 | 322.76 | 21,910,700 |
| 01 de junio de 2020 | 317.75 | 322.35 | 317.21 | 321.85 | 321.27 | 20,197,800 |
| 29 de mayo de 2020 | 319.25 | 321.15 | 316.47 | 317.94 | 317.37 | 38,399,500 |
| 28 de mayo de 2020 | 316.77 | 323.44 | 315.63 | 318.25 | 317.68 | 33,390,200 |
| 27 de mayo de 2020 | 316.14 | 318.71 | 313.09 | 318.11 | 317.54 | 28,236,300 |
| 26 de mayo de 2020 | 323.50 | 324.24 | 316.50 | 316.73 | 316.16 | 31,380,500 |
| 22 de mayo de 2020 | 315.77 | 319.23 | 315.35 | 318.89 | 318.32 | 20,450,800 |
| 21 de mayo de 2020 | 318.66 | 320.89 | 315.87 | 316.85 | 316.28 | 25,672,200 |
| 20 de mayo de 2020 | 316.68 | 319.52 | 316.52 | 319.23 | 318.66 | 27,876,200 |
| 19 de mayo de 2020 | 315.03 | 318.52 | 313.01 | 313.14 | 312.58 | 25,432,400 |
| 18 de mayo de 2020 | 313.17 | 316.50 | 310.32 | 314.96 | 314.39 | 33,843,100 |
| 15 de mayo de 2020 | 300.35 | 307.90 | 300.21 | 307.71 | 307.16 | 41,587,100 |
| 14 de mayo de 2020 | 304.51 | 309.79 | 301.53 | 309.54 | 308.98 | 39,732,300 |
| 13 de mayo de 2020 | 312.15 | 315.95 | 303.21 | 307.65 | 307.10 | 50,155,600 |
| 12 de mayo de 2020 | 317.83 | 319.69 | 310.91 | 311.41 | 310.85 | 40,575,300 |
| 11 de mayo de 2020 | 308.10 | 317.05 | 307.24 | 315.01 | 314.44 | 36,486,600 |
| 08 de mayo de 2020 | 305.64 | 310.35 | 304.29 | 310.13 | 309.57 | 33,512,000 |
| 08 de mayo de 2020 | 0.82 Dividendo | |||||
| 07 de mayo de 2020 | 303.22 | 305.17 | 301.97 | 303.74 | 302.37 | 28,803,800 |
| 06 de mayo de 2020 | 300.46 | 303.24 | 298.87 | 300.63 | 299.28 | 35,583,400 |
| 05 de mayo de 2020 | 295.06 | 301.00 | 294.46 | 297.56 | 296.22 | 36,937,800 |
| 04 de mayo de 2020 | 289.17 | 293.69 | 286.32 | 293.16 | 291.84 | 33,392,000 |
| 01 de mayo de 2020 | 286.25 | 299.00 | 285.85 | 289.07 | 287.77 | 60,154,200 |
| 30 de abril de 2020 | 289.96 | 294.53 | 288.35 | 293.80 | 292.48 | 45,457,600 |
| 29 de abril de 2020 | 284.73 | 289.67 | 283.89 | 287.73 | 286.44 | 34,320,200 |
| 28 de abril de 2020 | 285.08 | 285.83 | 278.20 | 278.58 | 277.33 | 28,001,200 |
| 27 de abril de 2020 | 281.80 | 284.54 | 279.95 | 283.17 | 281.90 | 29,271,900 |
| 24 de abril de 2020 | 277.20 | 283.01 | 277.00 | 282.97 | 281.70 | 31,627,200 |
| 23 de abril de 2020 | 275.87 | 281.75 | 274.87 | 275.03 | 273.79 | 31,203,600 |
| 22 de abril de 2020 | 273.61 | 277.90 | 272.20 | 276.10 | 274.86 | 29,264,300 |
| 21 de abril de 2020 | 276.28 | 277.25 | 265.43 | 268.37 | 267.16 | 45,247,900 |
| 20 de abril de 2020 | 277.95 | 281.68 | 276.85 | 276.93 | 275.69 | 32,503,800 |
| 17 de abril de 2020 | 284.69 | 286.95 | 276.86 | 282.80 | 281.53 | 53,812,500 |
| 16 de abril de 2020 | 287.38 | 288.20 | 282.35 | 286.69 | 285.40 | 39,281,300 |
| 15 de abril de 2020 | 282.40 | 286.33 | 280.63 | 284.43 | 283.15 | 32,788,600 |
| 14 de abril de 2020 | 280.00 | 288.25 | 278.05 | 287.05 | 285.76 | 48,748,700 |
| 13 de abril de 2020 | 268.31 | 273.70 | 265.83 | 273.25 | 272.02 | 32,755,700 |
| 09 de abril de 2020 | 268.70 | 270.07 | 264.70 | 267.99 | 266.79 | 40,529,100 |
| 08 de abril de 2020 | 262.74 | 267.37 | 261.23 | 266.07 | 264.87 | 42,223,800 |
| 07 de abril de 2020 | 270.80 | 271.70 | 259.00 | 259.43 | 258.26 | 50,721,800 |
| 06 de abril de 2020 | 250.90 | 263.11 | 249.38 | 262.47 | 261.29 | 50,455,100 |
| 03 de abril de 2020 | 242.80 | 245.70 | 238.97 | 241.41 | 240.32 | 32,470,000 |
| 02 de abril de 2020 | 240.34 | 245.15 | 236.90 | 244.93 | 243.83 | 41,483,500 |
| 01 de abril de 2020 | 246.50 | 248.72 | 239.13 | 240.91 | 239.83 | 44,054,600 |
| 31 de marzo de 2020 | 255.60 | 262.49 | 252.00 | 254.29 | 253.15 | 49,250,500 |
| 30 de marzo de 2020 | 250.74 | 255.52 | 249.40 | 254.81 | 253.66 | 41,994,100 |
| 27 de marzo de 2020 | 252.75 | 255.87 | 247.05 | 247.74 | 246.63 | 51,054,200 |
| 26 de marzo de 2020 | 246.52 | 258.68 | 246.36 | 258.44 | 257.28 | 63,021,800 |
| *Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.
