Cotizaciones históricas


Mostrando cotizaciones de APPLE desde el 15/01/99 hasta el 24/08/19


Mostrando el intervalo 1 - 34 de 5.066 resultados.
Fecha Último Apert. Dif(%) Máx. Mín. Volumen
23/08/19 202,6400 209,4300 -4,62 212,0400 201,8550 11.641.438
22/08/19 212,4600 213,3000 -0,08 214,4300 210,7600 7.373.919
21/08/19 212,6400 212,8700 1,08 213,6500 211,6500 5.389.991
20/08/19 210,3600 210,8900 0,00 213,3500 210,3400 6.650.639
19/08/19 210,3500 210,5900 1,86 212,7100 210,0600 6.212.000
16/08/19 206,5000 204,3600 2,36 207,1600 203,8500 8.694.930
15/08/19 201,7400 203,3800 -0,50 205,1200 199,6800 6.720.692
14/08/19 202,7500 203,1100 -2,98 206,4300 202,5950 11.186.853
13/08/19 208,9700 201,0200 4,23 212,1400 200,8400 12.504.822
12/08/19 200,4800 199,4400 -0,25 202,0500 199,1600 7.238.642
9/08/19 200,9900 201,2300 -0,82 202,7600 199,3000 7.741.825
8/08/19 203,4300 200,4200 2,21 203,5000 199,3900 9.081.644
7/08/19 199,0400 195,4000 1,04 199,5500 193,8300 9.426.887
6/08/19 197,0000 196,4500 1,89 198,0500 194,0400 10.105.911
5/08/19 193,3400 197,9800 -5,23 198,6400 192,5900 15.389.080
2/08/19 204,0200 205,2600 -2,12 206,4200 201,6400 10.969.159
1/08/19 208,4300 214,0200 -2,16 218,0300 206,7500 13.425.523
31/07/19 213,0400 216,3500 2,04 221,3650 211,3000 18.607.611
30/07/19 208,7800 208,7400 -0,43 210,1500 207,3200 8.541.387
29/07/19 209,6800 208,4600 0,93 210,6400 208,4400 6.832.372
26/07/19 207,7400 207,4500 0,35 209,7300 207,4300 5.171.469
25/07/19 207,0200 208,8300 -0,79 209,2400 206,7500 5.077.237
24/07/19 208,6700 207,7000 -0,08 209,1500 207,1800 4.434.109
23/07/19 208,8400 208,4600 0,78 208,9100 207,3000 5.036.005
22/07/19 207,2200 203,8100 2,29 207,2300 203,6500 7.196.735
19/07/19 202,5900 206,0000 -1,49 206,5000 202,3600 6.486.236
17/07/19 203,3500 204,0500 -0,56 205,0800 203,2700 4.598.001
16/07/19 204,5000 204,5900 -0,35 206,1100 203,5050 4.061.676
15/07/19 205,2100 204,0600 0,94 205,8700 204,0100 5.445.195
12/07/19 203,3000 202,4400 0,77 203,9900 202,2400 4.988.877
11/07/19 201,7500 203,1500 -0,73 204,3800 201,7200 5.903.613
10/07/19 203,2300 201,8500 0,99 203,7100 201,5900 4.743.645
9/07/19 201,2400 199,0500 0,61 201,5000 198,8200 6.282.197
8/07/19 200,0200 200,7800 -2,06 201,3900 198,4200 7.076.046
Mostrando el intervalo 1 - 34 de 5.066 resultados.