Cotizaciones históricas


Mostrando cotizaciones de APPLE desde el 15/01/99 hasta el 26/01/20


Mostrando el intervalo 1 - 34 de 5.170 resultados.
Fecha Último Apert. Dif(%) Máx. Mín. Volumen
24/01/20 318,3100 320,2500 -0,29 323,3200 317,5300 8.228.187
23/01/20 319,2300 317,9200 0,48 319,5600 315,6600 6.268.755
22/01/20 317,7000 318,7500 0,36 319,9800 317,3200 6.174.242
21/01/20 316,5700 317,2500 -0,68 319,0200 316,1600 8.000.960
17/01/20 318,7300 316,3000 1,11 318,7400 315,0600 9.144.441
16/01/20 315,2400 313,5900 1,25 315,6200 312,1000 5.828.023
15/01/20 311,3400 311,9900 -0,43 315,5000 309,5500 6.836.962
14/01/20 312,6800 316,7600 -1,35 317,5500 312,1700 9.647.946
13/01/20 316,9600 311,7500 2,14 317,0600 311,1500 6.355.842
10/01/20 310,3300 310,7700 0,23 312,6500 308,2500 7.194.879
9/01/20 309,6300 307,2500 2,12 310,4100 306,2000 8.355.518
8/01/20 303,1900 297,1700 1,61 304,4300 297,1600 8.223.884
7/01/20 298,3900 299,9800 -0,47 300,8900 297,4900 5.953.478
6/01/20 299,8000 293,7000 0,80 299,9600 292,7600 6.388.689
3/01/20 297,4300 296,9500 -0,97 300,5800 296,5000 7.340.919
2/01/20 300,3500 296,2700 2,28 300,6000 295,2000 8.242.689
31/12/19 293,6500 289,8100 0,73 293,6700 289,5500 6.214.761
30/12/19 291,5200 289,4400 0,59 292,6900 285,2300 7.327.989
27/12/19 289,8000 291,1800 -0,04 293,9500 288,1300 7.783.507
26/12/19 289,9100 284,8200 1,98 289,9700 284,7300 5.330.522
24/12/19 284,2700 284,6900 0,10 284,8800 282,9300 2.095.147
23/12/19 284,0000 280,6600 1,63 284,2500 280,5000 6.742.717
20/12/19 279,4400 282,6500 -0,21 282,6500 278,6300 28.881.020
19/12/19 280,0200 279,5000 0,10 281,1700 278,9500 6.723.393
18/12/19 279,7400 279,8300 -0,24 281,8900 279,1300 7.322.069
17/12/19 280,4100 279,8200 0,20 281,7700 278,8000 7.655.030
16/12/19 279,8600 277,0000 1,71 280,7800 276,9800 7.615.515
13/12/19 275,1500 271,4700 1,36 275,3000 270,9300 7.230.705
12/12/19 271,4600 267,7000 0,25 272,5500 267,3400 8.297.742
11/12/19 270,7700 268,7300 0,85 271,1000 268,6500 5.101.831
10/12/19 268,4800 268,6700 0,58 270,0600 265,8800 5.657.452
9/12/19 266,9200 270,1000 -1,40 270,7900 264,9100 8.583.945
6/12/19 270,7100 267,5800 1,93 271,0000 267,5100 6.542.218
4/12/19 261,7400 261,0000 0,88 263,3100 260,7000 4.630.270
Mostrando el intervalo 1 - 34 de 5.170 resultados.