Live Chat

Opere Apple AAPL

APPLE gráfico en tiempo real

Created with Highcharts 10.2.118:0019:0020:0013. Feb16:0017:0018:0019:0020:00232234236238240242

Fundamentales del instrumento

Weekly Search
Weekly
Daily
Fecha Cerrar Cambio Cambio del % Apertura Alto Bajo
10 feb 2025 240.56 11.81 5.16% 228.74 241.6 226.49
3 feb 2025 226.98 -3.55 -1.54% 230.52 233.27 225.01
27 ene 2025 235.07 10.43 4.64% 224.64 245.71 224.13
20 ene 2025 222.29 -0.57 -0.26% 222.85 226.34 218.7
13 ene 2025 229.03 -2.85 -1.23% 231.87 237.8 227.32
6 ene 2025 236.27 -7.89 -3.24% 244.16 246.58 232.3
30 dic 2024 242.58 -9.4 -3.74% 251.98 252.73 241.07
23 dic 2024 254.82 0.37 0.14% 254.45 259.26 252.29
16 dic 2024 253.44 6.07 2.45% 247.36 253.61 245.54
9 dic 2024 247.38 5.75 2.37% 241.63 250.05 241.59
2 dic 2024 241.96 4.15 1.74% 237.8 243.88 237.5
25 nov 2024 236.63 5.47 2.37% 231.15 237.1 229.04
18 nov 2024 229.33 3.9 1.73% 225.43 230.02 225.03
11 nov 2024 224.43 -0.04 -0.02% 224.46 228.18 220.83
4 nov 2024 226.41 5.15 2.32% 221.26 227.94 219.04
28 oct 2024 222.09 -11.6 -4.97% 233.69 234.01 220.49
21 oct 2024 230.58 -4.01 -1.71% 234.59 236.12 227.08
14 oct 2024 234.24 5.24 2.28% 229 236.76 228.1
7 oct 2024 226.94 2.84 1.26% 224.1 229.04 220.68
30 sept 2024 226.16 -4.13 -1.8% 230.29 232.27 222.35
23 sept 2024 227.17 1.01 0.45% 226.15 228.8 223.34
16 sept 2024 227.63 12.01 5.57% 215.61 232.37 213.27
9 sept 2024 221.8 2.3 1.04% 219.5 223.35 216.05
2 sept 2024 220.11 -7.47 -3.29% 227.58 228.25 216.81
26 ago 2024 228.27 2.57 1.13% 225.7 232.21 223.22
19 ago 2024 226.21 1.59 0.71% 224.61 227.65 222.37
12 ago 2024 225.13 9.28 4.3% 215.84 226.12 215.59
5 ago 2024 215.59 17.84 9.02% 197.74 216.11 197.42
29 jul 2024 218.58 2.52 1.16% 216.06 224.89 215.05
22 jul 2024 217.05 -9.38 -4.15% 226.43 227.08 213.96
15 jul 2024 223.55 -11.29 -4.81% 234.84 236.43 221.78
8 jul 2024 229.56 3.31 1.46% 226.24 232.31 222.59
1 jul 2024 225.74 14.02 6.62% 211.72 225.74 211.62
24 jun 2024 210.32 3.75 1.81% 206.57 215.39 205.99
17 jun 2024 207.38 -5.93 -2.78% 213.3 218.27 206.85
10 jun 2024 211.91 15.56 7.92% 196.35 219.53 191.55
3 jun 2024 196.26 3.54 1.84% 192.71 196.3 191.93
27 may 2024 191.58 0.76 0.39% 190.82 192.38 188.54
20 may 2024 189.39 0.82 0.44% 188.56 192.24 186.06
13 may 2024 189.23 4.56 2.47% 184.66 190.52 184.06
6 may 2024 182.55 0.41 0.22% 182.14 184.5 179.88
29 abr 2024 182.56 9.69 5.61% 172.86 185.53 168.59
22 abr 2024 168.79 3.68 2.23% 165.1 170.82 164.27
15 abr 2024 164.51 -10.28 -5.89% 174.79 176.06 163.58
8 abr 2024 176.03 7.78 4.63% 168.24 177.8 166.61
1 abr 2024 169.07 -1.16 -0.69% 170.23 171.39 167.74
25 mar 2024 171.34 1.5 0.88% 169.84 173.07 168.93
18 mar 2024 171.95 -2.93 -1.67% 174.87 177.93 169.54
11 mar 2024 171.92 -0.69 -0.4% 172.6 173.84 169.79
4 mar 2024 170.49 -5.47 -3.11% 175.96 176.32 167.98
26 feb 2024 179.15 -2.63 -1.45% 181.78 183.35 176.85
19 feb 2024 182.13 0.62 0.34% 181.5 184.39 179.46
12 feb 2024 181.61 -6.23 -3.32% 187.84 188.09 180.89
5 feb 2024 188.24 1.67 0.89% 186.57 190.08 185.29
29 ene 2024 185.7 -5.6 -2.93% 191.29 191.61 179.49
22 ene 2024 191.67 -0.22 -0.11% 191.88 195.76 191.35
15 ene 2024 190.79 8.9 4.89% 181.88 191.36 179.75
8 ene 2024 185.37 3.7 2.03% 181.67 186.47 180.96
1 ene 2024 180.62 -6.6 -3.53% 187.22 187.87 179.63
25 dic 2023 191.93 -1.19 -0.62% 193.11 194.06 190.51
18 dic 2023 193.01 -2.66 -1.36% 195.66 197.08 192.38
11 dic 2023 197.14 4.47 2.32% 192.66 199 190.85
4 dic 2023 195.14 5.95 3.15% 189.18 195.39 186.89
27 nov 2023 190.62 0.96 0.51% 189.65 191.5 187.62
20 nov 2023 189.37 -0.61 -0.33% 189.98 192.35 188.68
13 nov 2023 189.27 3.96 2.14% 185.3 190.38 183.65
6 nov 2023 185.81 9.69 5.5% 176.11 186 175.94
30 oct 2023 176.04 7.46 4.43% 168.57 177.18 167.4
23 oct 2023 167.59 -3.35 -1.96% 170.93 173.47 165.19
16 oct 2023 172.46 -3.88 -2.2% 176.33 178.52 172.12
9 oct 2023 178.25 2.12 1.2% 176.12 181.78 175.27
2 oct 2023 176.94 6.37 3.73% 170.57 177.45 170.31
25 sept 2023 170.67 -3.74 -2.14% 174.4 176.41 167.48
18 sept 2023 174.37 -2.05 -1.17% 176.42 179.07 173.43
11 sept 2023 174.5 -5.07 -2.83% 179.57 179.64 173.03
4 sept 2023 177.64 -10.07 -5.36% 187.7 189.4 173.03
28 ago 2023 188.88 9.94 5.56% 178.93 189.33 178
21 ago 2023 178.02 3.8 2.18% 174.22 181 173.21
14 ago 2023 173.86 -3.22 -1.82% 177.08 179.14 171.81
7 ago 2023 177.24 -4.77 -2.63% 182.01 182.18 176.02
31 jul 2023 181.47 -14.16 -7.24% 195.63 196.13 181.45
24 jul 2023 195.05 1.81 0.93% 193.24 196.6 191.71
17 jul 2023 191.25 -0.47 -0.24% 191.71 197.61 190.74
10 jul 2023 189.91 0.5 0.26% 189.4 191.11 186.03
3 jul 2023 190.19 -2.93 -1.52% 193.11 193.29 188.63
26 jun 2023 193.4 7.37 3.96% 186.03 193.87 184.67
19 jun 2023 186.03 1.81 0.98% 184.22 186.99 182.03
12 jun 2023 184.44 3.5 1.93% 180.94 185.95 180.42
5 jun 2023 180.35 -1.38 -0.76% 181.73 184.4 176.78
29 may 2023 180.46 4.05 2.29% 176.41 181.19 176.06
22 may 2023 174.79 1.12 0.64% 173.67 175.23 170.02
15 may 2023 174.72 2.24 1.29% 172.48 175.75 169.9
8 may 2023 172.01 -0.13 -0.07% 172.13 174.04 170.49
1 may 2023 172.98 3.66 2.16% 169.31 173.77 163.82
24 abr 2023 169.13 4.78 2.9% 164.35 169.33 162.51
17 abr 2023 164.5 -0.1 -0.07% 164.6 167.65 164.01
10 abr 2023 165.13 3.4 2.1% 161.73 166.28 159.75
3 abr 2023 164.59 -0.16 -0.1% 164.74 166.8 161.77
27 mar 2023 164.9 4.86 3.03% 160.04 164.96 155.94
20 mar 2023 160.15 4.92 3.16% 155.23 162.1 154.12
13 mar 2023 155.02 6.15 4.13% 148.87 156.69 148.09
6 mar 2023 148.55 -5.1 -3.32% 153.65 156.26 147.57
27 feb 2023 150.99 2.87 1.93% 148.12 150.99 143.86
20 feb 2023 146.51 -3.93 -2.61% 150.43 151.26 145.69
13 feb 2023 152.39 1.26 0.84% 151.12 156.29 150.82
6 feb 2023 151.04 -1.49 -0.98% 152.52 155.18 149.32
30 ene 2023 154.69 9.59 6.61% 145.09 157.33 141.29
23 ene 2023 145.92 7.84 5.68% 138.07 147.19 137.85
16 ene 2023 137.59 3.06 2.27% 134.53 138.56 133.73
9 ene 2023 134.7 3.4 2.59% 131.29 134.88 128.08
2 ene 2023 129.44 -0.29 -0.22% 129.72 130.86 124.15
26 dic 2022 129.83 -0.94 -0.72% 130.77 130.98 125.83
19 dic 2022 131.52 -2.79 -2.08% 134.31 136.52 129.37
12 dic 2022 134.16 -8.25 -5.79% 142.4 149.66 133.45
5 dic 2022 141.86 -6.07 -4.11% 147.93 150.61 139.72
28 nov 2022 147.4 2.49 1.71% 144.91 148.8 140.07
21 nov 2022 147.78 -1.63 -1.09% 149.4 151.49 146.62
14 nov 2022 151.01 2.34 1.58% 148.66 153.26 146.66
7 nov 2022 149.35 11.82 8.6% 137.52 149.69 134.31
31 oct 2022 138.08 -15.17 -9.9% 153.25 154.86 134.11
24 oct 2022 155.4 8.46 5.76% 146.93 157.18 143.83
17 oct 2022 147.17 6.35 4.51% 140.81 147.54 139.98
10 oct 2022 138.2 -1.84 -1.31% 140.03 144.02 134.33
3 oct 2022 139.87 2.12 1.54% 137.74 147.23 137.42
26 sept 2022 137.96 -12.07 -8.04% 150.02 154.37 137.83
19 sept 2022 150.25 1.12 0.75% 149.13 158.37 148.26
12 sept 2022 150.43 -8.88 -5.58% 159.31 163.92 148.05
5 sept 2022 157.12 0.5 0.32% 156.61 157.48 152.38
29 ago 2022 155.47 -5.72 -3.55% 161.19 162.56 154.36
22 ago 2022 163.37 -5.88 -3.47% 169.24 170.68 163.23
15 ago 2022 171.33 -0.16 -0.1% 171.49 175.79 170.97
8 ago 2022 171.6 5.51 3.32% 166.08 171.65 163.42
1 ago 2022 165.05 3.73 2.31% 161.32 166.85 159.31
25 jul 2022 162.17 8.09 5.25% 154.07 163.29 150.5
18 jul 2022 153.8 3.07 2.03% 150.73 155.94 146.44
11 jul 2022 149.84 4.78 3.3% 145.05 150.55 141.82
4 jul 2022 146.58 9.38 6.83% 137.2 147.24 136.65
27 jun 2022 138.7 -4.36 -3.05% 143.05 143.12 133.5
20 jun 2022 141.49 8.15 6.12% 133.33 141.5 133.18
13 jun 2022 131.16 -2.07 -1.56% 133.23 137.05 128.81
6 jun 2022 136.86 -10.79 -7.31% 147.65 149.54 136.84
30 may 2022 145.09 -4.67 -3.12% 149.76 151.41 144.17
23 may 2022 149.35 11.03 7.97% 138.32 149.35 136.97
16 may 2022 137.54 -7.5 -5.17% 145.03 149.46 132.33
9 may 2022 146.77 -8.58 -5.53% 155.35 156.42 138.51
2 may 2022 156.96 -0.17 -0.11% 157.13 166.13 152.95
25 abr 2022 157.22 -2.65 -1.66% 159.86 165.82 155.07
18 abr 2022 161.44 -2.68 -1.63% 164.11 171.18 161.15
11 abr 2022 164.89 -3.36 -2% 168.24 170.92 164.71
4 abr 2022 169.66 -4.54 -2.61% 174.19 178.1 168.88
28 mar 2022 174.37 1.28 0.74% 173.08 179.59 171.94
21 mar 2022 174.72 10.63 6.48% 164.08 175.28 163.01
14 mar 2022 164 12.19 8.03% 151.8 164.47 150.1
7 mar 2022 154.51 -9.99 -6.07% 164.49 164.98 154.5
28 feb 2022 163.49 -0.11 -0.07% 163.6 168.68 161.99
21 feb 2022 164.79 -0.47 -0.29% 165.26 166.68 152.59
14 feb 2022 166.98 -1.08 -0.64% 168.05 173.33 166.19
7 feb 2022 168.5 -4.04 -2.34% 172.53 176.64 168.02
31 ene 2022 172.39 1.7 1% 170.68 176.22 169.52
24 ene 2022 170.21 10.08 6.29% 160.13 170.27 154.7
17 ene 2022 162.37 -9.5 -5.53% 171.86 172.52 162.37
10 ene 2022 173.23 2.43 1.42% 170.79 177.16 168.16
3 ene 2022 171.92 -6.13 -3.44% 178.04 182.87 171.03
27 dic 2021 177.58 -0.1 -0.06% 177.68 181.32 177.14
20 dic 2021 176.17 7.78 4.62% 168.39 176.84 167.74
13 dic 2021 170.9 -10.61 -5.85% 181.51 182.09 169.77
6 dic 2021 179.58 14.18 8.57% 165.4 179.61 164.31
29 nov 2021 162.07 2.26 1.42% 159.8 170.29 158.73
22 nov 2021 156.72 -5.7 -3.51% 162.42 165.7 156.36
15 nov 2021 160.65 9.84 6.52% 150.81 161.01 149.33
8 nov 2021 149.99 -1.32 -0.88% 151.31 151.44 147.47
1 nov 2021 151.24 1.96 1.31% 149.28 152.42 147.8
25 oct 2021 149.77 0.61 0.4% 149.16 153.16 146.41
18 oct 2021 148.66 5.06 3.53% 143.59 150.17 143.18
11 oct 2021 144.83 2.92 2.05% 141.91 144.88 139.2
4 oct 2021 142.88 1.07 0.76% 141.8 144.2 138.27
27 sept 2021 142.33 -3.39 -2.33% 145.72 145.77 139.11
20 sept 2021 146.98 3.36 2.34% 143.61 147.47 141.28
13 sept 2021 146.11 -4.78 -3.17% 150.89 151.38 145.76
6 sept 2021 148.93 -5.88 -3.8% 154.81 157.25 148.7
30 ago 2021 154.24 4.92 3.29% 149.32 154.97 148.6
23 ago 2021 148.6 0.1 0.07% 148.49 150.85 146.83
16 ago 2021 148.22 -0.47 -0.32% 148.69 151.67 144.76
9 ago 2021 149.05 2.65 1.81% 146.4 149.43 145.29
2 ago 2021 146.06 -0.47 -0.32% 146.52 148.03 145.18
26 jul 2021 145.89 -2.39 -1.61% 148.27 149.82 142.54
19 jul 2021 148.59 4.81 3.34% 143.78 148.71 141.67
12 jul 2021 146.36 0.59 0.4% 145.77 149.99 144.01
5 jul 2021 145.04 4.37 3.1% 140.67 145.63 140.12
28 jun 2021 139.88 6.07 4.54% 133.8 139.99 133.75
21 jun 2021 133.19 2.38 1.82% 130.8 134.49 129.21
14 jun 2021 130.32 2.72 2.13% 127.59 132.54 127.07
7 jun 2021 127.24 0.96 0.76% 126.27 128.45 124.83
31 may 2021 125.86 0.54 0.43% 125.31 126.15 123.12
24 may 2021 124.6 -1.44 -1.14% 126.03 128.3 124.58
17 may 2021 125.31 -1.36 -1.08% 126.67 127.98 123.1
10 may 2021 127.49 -1.71 -1.33% 129.2 129.2 122.25
3 may 2021 130.28 -1.79 -1.35% 132.06 134.06 126.7
26 abr 2021 131.4 -3.38 -2.51% 134.77 136.7 131.06
19 abr 2021 134.31 0.59 0.44% 133.72 135.52 131.3

Últimas noticias

2025 Feb 08, 16:00

Adelanto semanal: Los inversores estarán pendientes de la inflación en EE. UU.

2025 Feb 01, 22:00

Adelanto semanal: Mercados laborales de EE. UU. y Canadá en la mira, decisión de tasa del BoE

Federal Reserve Rate Decision 
Darius Anucauskas 2025 Jan 25, 16:00

Adelanto semanal: China está de vacaciones. Mientras tanto, el BoC, la Fed y el BCE harán sus primeros anuncios de tasas de 2025 

Índices Forex
Darius Anucauskas 2025 Jan 16, 16:00

Adelanto semanal: El IPC japonés y el aumento de tasas del BoJ serán de importancia. Todas las miradas estarán en la inflación de Canadá y la inauguración de Trump

Forex Índices
US and Eurozone Inflation
2025 Jan 09, 17:00

Adelanto semanal: Inflación en EE. UU. y la Eurozona, PIB de China y resultados del sector financiero.

2025 Jan 04, 22:00

Adelanto semanal: PMI de manufactura y servicios, desempleo en EE. UU. y los últimos datos antes de que Trump asuma la presidencia.

Forex Índices
Closing 2024
2024 Dec 26, 17:00

Adelanto semanal: Cierre de 2024 y primeros datos económicos de 2025

Índices Forex
UK GDP
Dyogenes Diniz 2024 Dec 19, 16:00

Adelanto semanal: Última semana completa de 2024 en los mercados financieros

Índices Forex

Información

Spread

1.48

Spread (%)

0.6152 %

Apalancamiento

1:10

Interés a un día (Compra)

-0.0597 %

Interés a un día (Venta)

-0.0292 %

Divisa

USD

Horarios de los mercados

Market open

Jueves

14:31 - 20:59

Martes

14:31-20:59

Miércoles

14:31-20:59

Viernes

14:31-20:59

Análisis y estadísticas

Apertura

237.69

Cierre anterior

236.16

Máximo/mínimo de 52 semanas

163.58 - 259.26

Capitalización de mercado

3494440861696

Acciones en circulación

15022100480

Fecha de ganancias (próxima)

2020-08-31

Rentabilidad por div.

2025-02-13

Fecha exdividendo

2024-11-08

Tasa de dividendo anual anticipado

1

Rendimiento de dividendo anual anticipado

0.0042

GPA

6.3

Conoce más sobre este instrumento

Apple Apple Inc
Apple Inc. designs, manufactures, and markets smartphones, personal computers, tablets, wearables, and accessories worldwide. The company offers iPhone, a line of smartphones; Mac, a line of personal computers; iPad, a line of multi-purpose tablets; and wearables, home, and accessories comprising AirPods, Apple TV, Apple Watch, Beats products, and HomePod. It also provides AppleCare support and cloud services; and operates various platforms, including the App Store that allow customers to discover and download applications and digital content, such as books, music, video, games, and podcasts, as well as advertising services include third-party licensing arrangements and its own advertising platforms. In addition, the company offers various subscription-based services, such as Apple Arcade, a game subscription service; Apple Fitness+, a personalized fitness service; Apple Music, which offers users a curated listening experience with on-demand radio stations; Apple News+, a subscription news and magazine service; Apple TV+, which offers exclusive original content; Apple Card, a co-branded credit card; and Apple Pay, a cashless payment service, as well as licenses its intellectual property. The company serves consumers, and small and mid-sized businesses; and the education, enterprise, and government markets. It distributes third-party applications for its products through the App Store. The company also sells its products through its retail and online stores, and direct sales force; and third-party cellular network carriers, wholesalers, retailers, and resellers. Apple Inc. was founded in 1976 and is headquartered in Cupertino, California.

Instrumentos relacionados

Activo
Vender
Comprar
Cambio del %

Tesla

353.86

356.07

5.51%

Amazon.com

228.38

229.78

0.13%

Alphabet (Google)

186.87

188.02

1.14%

Deutsche Bank

19.12

19.24

0.05%

view_all_instruments
Trustpilot
Live Chat