Cotizaciones históricas


Mostrando cotizaciones de APPLE desde el 15/01/99 hasta el 26/05/19


Mostrando el intervalo 1 - 34 de 5.004 resultados.
Fecha Último Apert. Dif(%) Máx. Mín. Volumen
24/05/19 178,9700 180,2000 -0,38 182,1300 178,6200 6.741.352
23/05/19 179,6600 179,7200 -1,71 180,5400 177,8100 13.526.794
22/05/19 182,7800 184,6600 -2,05 185,7100 182,5600 8.057.525
20/05/19 183,0900 183,5000 -3,13 184,3400 180,3000 10.844.704
17/05/19 189,0000 187,0400 -0,57 190,8900 186,8100 10.836.838
16/05/19 190,0800 189,8800 -0,44 192,4600 188,8400 9.630.410
15/05/19 190,9200 186,2700 1,20 191,7500 186,0200 8.770.267
14/05/19 188,6600 186,3300 1,58 189,7000 185,4300 10.539.218
13/05/19 185,7200 187,4800 -5,81 189,4500 184,7000 18.116.424
10/05/19 197,1800 197,4700 -1,39 198,8500 192,7800 11.100.330
9/05/19 200,7200 200,4900 -1,07 201,6800 196,6800 10.672.235
8/05/19 202,9000 201,9000 0,02 205,3300 201,7600 7.518.237
7/05/19 202,8600 205,8600 -2,70 207,3900 200,8250 13.050.552
6/05/19 208,4800 204,1600 -1,54 208,8400 203,5000 8.604.407
3/05/19 211,7500 210,7800 1,24 211,8200 210,2300 6.457.501
2/05/19 209,1500 209,6500 -0,65 212,6300 208,1500 8.256.717
29/04/19 204,6100 204,3100 0,15 205,9600 203,8750 5.943.225
26/04/19 204,3000 204,8600 -0,48 205,0000 202,2000 5.479.325
25/04/19 205,2800 206,6600 -0,91 207,7600 205,1200 5.844.533
24/04/19 207,1600 207,2500 -0,15 208,4700 207,0600 4.904.045
23/04/19 207,4800 204,4300 1,44 207,7400 203,9100 7.634.306
22/04/19 204,5300 202,6600 0,33 204,9400 202,3400 6.171.020
18/04/19 203,8600 203,4500 0,36 204,1400 202,5200 9.267.341
17/04/19 203,1300 199,2800 1,95 203,3800 198,6200 7.279.284
16/04/19 199,2500 199,3200 0,01 201,3600 198,5600 7.731.166
15/04/19 199,2300 198,5300 0,18 199,8300 198,0200 5.126.140
12/04/19 198,8700 199,1400 -0,04 200,1400 196,2200 7.729.537
11/04/19 198,9500 200,7400 -0,83 200,9200 198,4500 5.360.250
9/04/19 199,5000 200,3200 -0,30 202,8500 199,2400 8.698.581
8/04/19 200,1000 196,4200 1,57 200,2200 196,3400 7.134.348
5/04/19 197,0000 196,4100 0,67 197,1000 195,9500 4.508.598
4/04/19 195,6900 194,8000 0,17 196,3600 194,8000 6.099.329
3/04/19 195,3500 193,2500 0,69 196,5000 193,1600 6.334.452
2/04/19 194,0200 191,0500 1,45 194,4600 191,0500 6.461.289
Mostrando el intervalo 1 - 34 de 5.004 resultados.