XNAS
Datos históricos de Apple Inc.
Apple Inc. · AAPL
$336.05
▼ -0.42 (-0.13%)
Última operación · 10/10/2026, 18:36:12 UTC
- Variación en el periodo
- +37.25%
- Máximo
- US$345.34
- 22 de septiembre de 2026
- Mínimo
- US$243.42
- 20 de enero de 2026
- Volumen medio diario
- 48.08 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 331.70 | 338.61 | 330.70 | 336.64 | −1.11% | 37.88 M |
| 8 oct 2026 | 336.82 | 341.57 | 335.90 | 340.42 | +1.11% | 35.33 M |
| 7 oct 2026 | 336.96 | 338.67 | 332.78 | 336.67 | +0.91% | 34.15 M |
| 6 oct 2026 | 332.28 | 334.38 | 330.62 | 333.63 | +0.22% | 30.45 M |
| 5 oct 2026 | 332.82 | 336.21 | 331.65 | 332.89 | −0.24% | 34.4 M |
| 2 oct 2026 | 333.26 | 334.54 | 330.61 | 333.69 | +1.02% | 33.28 M |
| 1 oct 2026 | 330.00 | 332.48 | 325.81 | 330.32 | −0.81% | 36.31 M |
| 30 sep 2026 | 330.80 | 339.50 | 330.14 | 333.02 | +1.10% | 49.99 M |
| 29 sep 2026 | 336.97 | 337.09 | 328.70 | 329.40 | −2.66% | 38.48 M |
| 28 sep 2026 | 340.37 | 342.99 | 338.04 | 338.40 | −0.78% | 32.82 M |
| 25 sep 2026 | 336.04 | 341.67 | 334.53 | 341.07 | +1.53% | 30 M |
| 24 sep 2026 | 336.72 | 338.91 | 334.30 | 335.92 | −0.33% | 24.73 M |
| 23 sep 2026 | 341.08 | 341.80 | 335.50 | 337.02 | −0.80% | 31.66 M |
| 22 sep 2026 | 340.14 | 345.34 | 338.75 | 339.75 | +0.23% | 40.71 M |
| 21 sep 2026 | 335.28 | 339.64 | 333.05 | 338.98 | +0.85% | 35 M |
| 18 sep 2026 | 337.91 | 338.49 | 332.53 | 336.13 | −0.26% | 86.59 M |
| 17 sep 2026 | 334.77 | 338.34 | 330.18 | 337.00 | +1.38% | 36.7 M |
| 16 sep 2026 | 332.53 | 335.48 | 330.70 | 332.41 | +0.32% | 35.98 M |
| 15 sep 2026 | 330.14 | 331.78 | 328.35 | 331.34 | −0.52% | 31.75 M |
| 14 sep 2026 | 334.79 | 335.50 | 331.34 | 333.08 | +0.24% | 39.27 M |
| 11 sep 2026 | 327.45 | 336.22 | 326.30 | 332.27 | +1.75% | 50.72 M |
| 10 sep 2026 | 316.67 | 326.74 | 316.51 | 326.57 | +3.56% | 70.01 M |
| 9 sep 2026 | 315.49 | 319.15 | 309.90 | 315.34 | −0.28% | 65.64 M |
| 8 sep 2026 | 317.10 | 320.70 | 314.90 | 316.22 | −1.17% | 35.48 M |
| 4 sep 2026 | 328.31 | 328.93 | 317.86 | 319.97 | −2.51% | 39.61 M |
| 3 sep 2026 | 324.87 | 330.81 | 324.11 | 328.21 | +1.00% | 37.23 M |
| 2 sep 2026 | 326.87 | 328.40 | 323.53 | 324.96 | −0.05% | 33.78 M |
| 1 sep 2026 | 316.98 | 327.30 | 314.73 | 325.13 | +2.61% | 53.17 M |
| 31 ago 2026 | 319.60 | 321.24 | 312.80 | 316.85 | −0.89% | 41.24 M |
| 28 ago 2026 | 316.85 | 322.37 | 315.45 | 319.70 | +1.63% | 38.65 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.