U.S. markets open in 3 hours 10 minutes
F S&P 500
5,293.00 -31.75 (-0.60%) F Dow Jones
38,715.00 -229.00 (-0.59%) F Nasdaq
18,824.50 -116.00 (-0.61%) E-mini Russell 2000 Index Futur
2,050.50 -22.70 (-1.09%) Petróleo
80.58 +0.75 (+0.94%) Oro
2,345.00 -11.50 (-0.49%)
Apple Inc (APC.HM)
Hamburg - Hamburg Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 10:41AM CEST. Mercado abierto.
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 174.30 | 174.98 | 174.30 | 174.98 | 174.98 | 30 |
| 28 may 2024 | 175.00 | 179.04 | 175.00 | 176.08 | 176.08 | 461 |
| 27 may 2024 | 174.34 | 174.80 | 174.16 | 174.80 | 174.80 | 391 |
| 24 may 2024 | 173.10 | 173.96 | 173.10 | 173.68 | 173.68 | 452 |
| 23 may 2024 | 176.12 | 176.32 | 173.56 | 173.56 | 173.56 | 390 |
| 22 may 2024 | 177.06 | 177.80 | 176.72 | 176.72 | 176.72 | 265 |
| 21 may 2024 | 175.66 | 177.10 | 175.66 | 177.10 | 177.10 | 374 |
| 20 may 2024 | 174.28 | 176.00 | 174.28 | 176.00 | 176.00 | 236 |
| 17 may 2024 | 174.58 | 175.02 | 174.40 | 174.40 | 174.40 | 846 |
| 16 may 2024 | 174.80 | 175.42 | 174.56 | 175.00 | 175.00 | 621 |
| 15 may 2024 | 172.84 | 175.14 | 172.82 | 174.58 | 174.58 | 419 |
| 14 may 2024 | 172.86 | 173.34 | 172.80 | 173.00 | 173.00 | 198 |
| 13 may 2024 | 170.54 | 172.40 | 170.54 | 172.40 | 172.40 | 151 |
| 10 may 2024 | 170.84 | 171.42 | 170.34 | 170.34 | 170.34 | 169 |
| 10 may 2024 | 0.25 Dividendo | |||||
| 09 may 2024 | 169.62 | 170.14 | 169.62 | 170.14 | 169.89 | 4 |
| 08 may 2024 | 169.66 | 170.40 | 169.18 | 169.18 | 168.93 | 155 |
| 07 may 2024 | 169.72 | 170.30 | 169.72 | 170.04 | 169.79 | 371 |
| 06 may 2024 | 167.20 | 169.50 | 167.20 | 168.06 | 167.81 | 1,900 |
| 03 may 2024 | 170.10 | 172.50 | 169.38 | 171.28 | 171.03 | 1,179 |
| 02 may 2024 | 159.32 | 160.76 | 159.32 | 160.76 | 160.52 | 101 |
| 30 abr 2024 | 162.88 | 163.00 | 162.08 | 162.12 | 161.88 | 231 |
| 29 abr 2024 | 159.42 | 162.18 | 159.42 | 162.18 | 161.94 | 290 |
| 26 abr 2024 | 158.96 | 159.52 | 158.40 | 159.52 | 159.29 | 17 |
| 25 abr 2024 | 157.48 | 157.70 | 157.02 | 157.70 | 157.47 | 259 |
| 24 abr 2024 | 156.52 | 156.88 | 155.94 | 156.26 | 156.03 | 895 |
| 23 abr 2024 | 155.90 | 155.90 | 154.96 | 155.74 | 155.51 | 792 |
| 22 abr 2024 | 155.00 | 156.16 | 155.00 | 156.16 | 155.93 | 153 |
| 19 abr 2024 | 155.42 | 156.12 | 154.40 | 155.00 | 154.77 | 84 |
| 18 abr 2024 | 157.74 | 157.74 | 156.74 | 156.74 | 156.51 | 859 |
| 17 abr 2024 | 159.52 | 160.00 | 158.44 | 158.44 | 158.21 | 467 |
| 16 abr 2024 | 162.30 | 162.48 | 159.32 | 159.32 | 159.09 | 143 |
| 15 abr 2024 | 165.40 | 165.40 | 162.48 | 162.48 | 162.24 | 257 |
| 12 abr 2024 | 163.80 | 164.00 | 163.42 | 164.00 | 163.76 | 1,197 |
| 11 abr 2024 | 156.02 | 159.00 | 156.02 | 159.00 | 158.77 | 306 |
| 10 abr 2024 | 156.44 | 156.44 | 156.22 | 156.22 | 155.99 | 118 |
| 09 abr 2024 | 155.02 | 155.74 | 154.96 | 155.74 | 155.51 | 177 |
| 08 abr 2024 | 156.38 | 156.38 | 155.18 | 155.18 | 154.95 | 335 |
| 05 abr 2024 | 156.28 | 157.26 | 156.28 | 157.04 | 156.81 | 301 |
| 04 abr 2024 | 156.62 | 158.04 | 155.90 | 155.90 | 155.67 | 734 |
| 03 abr 2024 | 156.52 | 157.58 | 156.52 | 157.16 | 156.93 | 41 |
| 02 abr 2024 | 158.04 | 158.22 | 156.52 | 157.02 | 156.79 | 833 |
| 28 mar 2024 | 159.82 | 160.22 | 158.46 | 159.62 | 159.39 | 381 |
| 27 mar 2024 | 156.82 | 159.72 | 156.78 | 159.72 | 159.49 | 359 |
| 26 mar 2024 | 157.34 | 157.92 | 157.34 | 157.88 | 157.65 | 66 |
| 25 mar 2024 | 158.98 | 159.18 | 157.18 | 158.18 | 157.95 | 193 |
| 22 mar 2024 | 158.12 | 159.98 | 158.10 | 159.98 | 159.74 | 437 |
| 21 mar 2024 | 161.42 | 162.14 | 158.38 | 158.38 | 158.15 | 111 |
| 20 mar 2024 | 161.80 | 162.66 | 161.80 | 162.66 | 162.42 | 5 |
| 19 mar 2024 | 159.52 | 161.76 | 159.52 | 161.76 | 161.52 | 443 |
| 18 mar 2024 | 159.00 | 161.40 | 159.00 | 161.30 | 161.06 | 492 |
| 15 mar 2024 | 158.96 | 159.80 | 156.90 | 156.90 | 156.67 | 148 |
| 14 mar 2024 | 156.52 | 159.26 | 156.52 | 158.68 | 158.45 | 489 |
| 13 mar 2024 | 158.62 | 158.62 | 156.16 | 156.16 | 155.93 | 40 |
| 12 mar 2024 | 158.70 | 158.70 | 157.66 | 158.06 | 157.83 | 1,374 |
| 11 mar 2024 | 156.02 | 159.16 | 156.02 | 158.06 | 157.83 | 257 |
| 08 mar 2024 | 154.30 | 157.52 | 154.12 | 157.52 | 157.29 | 525 |
| 07 mar 2024 | 154.40 | 155.94 | 153.52 | 155.20 | 154.97 | 780 |
| 06 mar 2024 | 155.24 | 157.50 | 154.94 | 155.00 | 154.77 | 2,310 |
| 05 mar 2024 | 158.30 | 159.36 | 156.60 | 156.60 | 156.37 | 1,260 |
| 04 mar 2024 | 165.00 | 165.22 | 160.20 | 160.36 | 160.12 | 507 |
| 01 mar 2024 | 167.22 | 167.38 | 164.04 | 164.04 | 163.80 | 312 |
| 29 feb 2024 | 166.98 | 167.58 | 166.58 | 167.12 | 166.87 | 367 |
| 28 feb 2024 | 168.62 | 168.84 | 166.36 | 166.36 | 166.12 | 146 |
| 27 feb 2024 | 166.70 | 166.78 | 165.84 | 165.84 | 165.60 | 730 |
| 26 feb 2024 | 168.12 | 168.12 | 167.48 | 167.48 | 167.23 | 348 |
| 23 feb 2024 | 170.18 | 170.18 | 169.66 | 169.86 | 169.61 | 105 |
| 22 feb 2024 | 169.56 | 170.70 | 168.68 | 170.50 | 170.25 | 455 |
| 21 feb 2024 | 167.86 | 168.48 | 167.84 | 168.48 | 168.23 | 553 |
| 20 feb 2024 | 168.00 | 168.00 | 166.98 | 166.98 | 166.73 | 66 |
| 19 feb 2024 | 168.72 | 168.72 | 168.36 | 168.54 | 168.29 | 200 |
| 16 feb 2024 | 171.42 | 172.02 | 170.08 | 170.08 | 169.83 | 194 |
| 15 feb 2024 | 170.24 | 170.24 | 169.02 | 169.40 | 169.15 | 102 |
| 14 feb 2024 | 172.90 | 173.44 | 170.84 | 170.84 | 170.59 | 317 |
| 13 feb 2024 | 173.32 | 173.32 | 172.26 | 172.26 | 172.01 | 1,437 |
| 12 feb 2024 | 175.30 | 175.44 | 174.40 | 174.40 | 174.14 | 1,149 |
| 09 feb 2024 | 174.48 | 175.12 | 174.48 | 175.12 | 174.86 | 118 |
| 09 feb 2024 | 0.24 Dividendo | |||||
| 08 feb 2024 | 175.68 | 175.84 | 174.74 | 174.74 | 174.24 | 206 |
| 07 feb 2024 | 175.66 | 176.24 | 175.66 | 175.70 | 175.20 | 229 |
| 06 feb 2024 | 175.08 | 175.82 | 174.56 | 175.64 | 175.14 | 679 |
| 05 feb 2024 | 172.38 | 175.62 | 172.04 | 175.00 | 174.50 | 307 |
| 02 feb 2024 | 166.80 | 172.52 | 166.10 | 172.52 | 172.03 | 604 |
| 01 feb 2024 | 171.98 | 172.28 | 171.88 | 171.88 | 171.39 | 90 |
| 31 ene 2024 | 172.40 | 173.30 | 171.24 | 171.60 | 171.11 | 106 |
| 30 ene 2024 | 176.70 | 176.70 | 173.32 | 173.32 | 172.83 | 497 |
| 29 ene 2024 | 177.24 | 177.62 | 176.82 | 177.00 | 176.50 | 142 |
| 26 ene 2024 | 178.02 | 179.08 | 178.02 | 178.98 | 178.47 | 411 |
| 25 ene 2024 | 178.62 | 180.80 | 177.64 | 180.62 | 180.11 | 92 |
| 24 ene 2024 | 179.98 | 179.98 | 178.74 | 179.84 | 179.33 | 1,780 |
| 23 ene 2024 | 177.52 | 180.00 | 177.52 | 179.96 | 179.45 | 276 |
| 22 ene 2024 | 176.48 | 177.82 | 176.22 | 177.82 | 177.31 | 295 |
| 19 ene 2024 | 173.80 | 174.92 | 173.80 | 173.98 | 173.49 | 515 |
| 18 ene 2024 | 167.42 | 173.40 | 167.42 | 173.40 | 172.91 | 316 |
| 17 ene 2024 | 167.02 | 167.78 | 167.02 | 167.42 | 166.94 | 201 |
| 16 ene 2024 | 168.80 | 168.96 | 167.32 | 168.08 | 167.60 | 339 |
| 15 ene 2024 | 169.46 | 169.46 | 168.80 | 169.10 | 168.62 | 601 |
| 12 ene 2024 | 168.34 | 169.50 | 168.34 | 169.50 | 169.02 | 261 |
| 11 ene 2024 | 169.76 | 170.32 | 168.46 | 168.60 | 168.12 | 228 |
| 10 ene 2024 | 169.02 | 169.50 | 168.40 | 169.50 | 169.02 | 469 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.