Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Buenos Aires - Delayed Quote ARS

Apple Inc. (AAPL.BA)

Compare
12,625.00
-800.00
(-5.96%)
At close: April 4 at 4:59:57 PM GMT-3
Currency in ARS
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202513,250.0013,250.0012,525.0012,625.0012,625.00244,038
Apr 3, 202513,650.0013,650.0013,250.0013,425.0013,425.00292,949
Apr 1, 202514,625.0014,775.0014,500.0014,600.0014,600.0056,746
Mar 31, 202514,300.0014,725.0014,250.0014,650.0014,650.0069,566
Mar 28, 202514,500.0014,550.0014,200.0014,250.0014,250.0063,575
Mar 27, 202514,300.0014,575.0014,200.0014,525.0014,525.0082,831
Mar 26, 202514,600.0014,650.0014,300.0014,375.0014,375.0099,506
Mar 25, 202514,275.0014,550.0014,275.0014,525.0014,525.0084,948
Mar 21, 202513,750.0014,100.0013,725.0014,025.0014,025.0051,844
Mar 20, 202513,900.0013,900.0013,625.0013,775.0013,775.0080,540
Mar 19, 202514,000.0014,225.0013,775.0013,825.0013,825.0085,948
Mar 18, 202513,550.0013,850.0013,500.0013,800.0013,800.0083,679
Mar 17, 202513,300.0013,500.0013,100.0013,450.0013,450.0076,860
Mar 14, 202513,000.0013,275.0012,950.0013,225.0013,225.00109,066
Mar 13, 202513,275.0013,300.0012,825.0012,900.0012,900.0097,971
Mar 12, 202513,550.0013,625.0013,175.0013,325.0013,325.0080,701
Mar 11, 202513,725.0013,750.0013,350.0013,600.0013,600.00159,137
Mar 10, 202514,225.0014,225.0013,725.0013,950.0013,950.00101,975
Mar 7, 202514,700.0014,800.0014,425.0014,600.0014,600.0048,039
Mar 6, 202514,500.0014,725.0014,275.0014,525.0014,525.0067,079
Mar 5, 202514,500.0014,600.0014,125.0014,575.0014,575.0067,993
Feb 28, 202514,550.0014,650.0014,325.0014,600.0014,600.0076,586
Feb 27, 202514,500.0014,800.0014,475.0014,600.0014,600.0074,774
Feb 26, 202515,025.0015,025.0014,525.0014,575.0014,575.0092,519
Feb 25, 202514,850.0015,225.0014,850.0015,075.0015,075.00101,760
Feb 24, 202514,850.0015,125.0014,750.0015,025.0015,025.0087,389
Feb 21, 202514,925.0015,100.0014,800.0014,975.0014,975.0087,621
Feb 20, 202514,900.0015,000.0014,725.0014,925.0014,925.0073,587
Feb 19, 202514,725.0014,925.0014,725.0014,825.0014,825.0062,875
Feb 18, 202514,850.0014,950.0014,625.0014,725.0014,725.00121,195
Feb 17, 202514,750.0014,975.0014,000.0014,850.0014,850.0038,503
Feb 14, 202514,500.0014,675.0014,350.0014,650.0014,650.0042,867
Feb 13, 202514,125.0014,500.0014,050.0014,500.0014,500.0080,984
Feb 12, 202513,725.0014,125.0013,700.0014,125.0014,125.0069,866
Feb 11, 202513,575.0014,050.0013,525.0013,900.0013,900.0066,643
Feb 10, 2025 13.42 Dividend
Feb 10, 202513,775.0013,875.0013,550.0013,575.0013,575.0053,783
Feb 7, 202514,000.0014,050.0013,650.0013,725.0013,724.9958,506
Feb 6, 202513,850.0014,100.0013,775.0013,925.0013,924.9940,816
Feb 5, 202513,650.0013,950.0013,600.0013,900.0013,899.9945,241
Feb 4, 202513,575.0013,950.0013,425.0013,875.0013,874.9944,345
Feb 3, 202513,675.0013,800.0013,400.0013,600.0013,599.99110,351
Jan 31, 202514,625.0014,675.0013,800.0013,800.0013,799.99121,350
Jan 30, 202514,025.0014,200.0013,925.0014,150.0014,149.9980,054
Jan 29, 202514,000.0014,100.0013,650.0014,025.0014,024.99124,968
Jan 28, 202513,575.0014,150.0013,425.0014,050.0014,049.99121,873
Jan 27, 202512,900.0013,600.0012,900.0013,525.0013,524.99138,480
Jan 24, 202513,500.0013,500.0012,650.0013,000.0012,999.99110,280
Jan 23, 202513,300.0013,525.0013,150.0013,225.0013,224.99143,269
Jan 22, 202513,250.0013,325.0013,050.0013,275.0013,274.99171,418
Jan 21, 202513,575.0013,575.0013,025.0013,125.0013,124.99153,489
Jan 20, 202513,625.0013,900.0013,250.0013,800.0013,799.9925,015
Jan 17, 202513,650.0013,850.0013,600.0013,650.0013,649.9945,247
Jan 16, 202514,100.0014,250.0013,600.0013,650.0013,649.9955,035
Jan 15, 202513,975.0014,200.0013,900.0014,150.0014,149.9957,240
Jan 14, 202513,925.0014,100.0013,850.0013,950.0013,949.9952,542
Jan 13, 202513,900.0014,000.0013,725.0013,925.0013,924.9946,350
Jan 10, 202514,275.0014,400.0013,875.0014,075.0014,074.99128,101
Jan 9, 202514,250.0014,600.0014,150.0014,375.0014,374.9917,899
Jan 8, 202514,400.0014,525.0014,250.0014,400.0014,399.9946,987
Jan 7, 202514,575.0014,600.0014,275.0014,375.0014,374.9938,549
Jan 6, 202514,350.0014,600.0014,300.0014,525.0014,524.9966,558
Jan 3, 202514,300.0014,425.0014,150.0014,350.0014,349.9985,258
Jan 2, 202515,000.0015,000.0014,200.0014,275.0014,274.99104,562
Dec 30, 202415,100.0015,200.0014,575.0015,000.0014,999.9974,008
Dec 27, 202415,400.0015,575.0014,875.0015,100.0015,099.9975,859
Dec 26, 202415,050.0015,450.0015,050.0015,375.0015,374.9959,542
Dec 24, 202414,875.0015,200.0014,875.0015,100.0015,099.9910,544
Dec 23, 202414,700.0015,000.0014,650.0014,875.0014,874.9937,561
Dec 20, 202414,375.0014,800.0014,075.0014,750.0014,749.9977,793
Dec 19, 202414,525.0014,650.0014,225.0014,350.0014,349.9981,837
Dec 18, 202414,850.0015,050.0014,475.0014,525.0014,524.9968,440
Dec 17, 202414,000.0014,625.0013,975.0014,550.0014,549.9988,430
Dec 16, 202413,550.0014,000.0013,475.0013,975.0013,974.9988,425
Dec 13, 202413,400.0013,525.0013,300.0013,475.0013,474.9953,772
Dec 12, 202413,275.0013,400.0013,150.0013,300.0013,299.9965,692
Dec 11, 202413,400.0013,500.0013,175.0013,225.0013,224.9971,688
Dec 10, 202413,150.0013,350.0013,075.0013,325.0013,324.9973,663
Dec 9, 202413,025.0013,200.0012,900.0013,125.0013,124.9943,086
Dec 6, 202413,250.0013,375.0012,950.0013,025.0013,024.9998,285
Dec 5, 202413,400.0013,500.0013,175.0013,200.0013,199.9973,574
Dec 4, 202413,475.0013,475.0013,300.0013,400.0013,399.9943,977
Dec 3, 202413,075.0013,400.0013,075.0013,350.0013,349.99137,394
Dec 2, 202413,125.0013,300.0013,000.0013,150.0013,149.99143,469
Nov 29, 202413,000.0013,200.0012,925.0013,150.0013,149.99180,771
Nov 28, 202413,100.0013,150.0012,875.0013,000.0012,999.9914,848
Nov 27, 202412,925.0013,025.0012,875.0013,025.0013,024.9929,622
Nov 26, 202412,800.0013,025.0012,750.0012,975.0012,974.9943,331
Nov 25, 202412,775.0012,900.0012,650.0012,800.0012,799.9950,932
Nov 22, 202412,775.0012,850.0012,650.0012,700.0012,699.9936,706
Nov 21, 202412,600.0012,800.0012,475.0012,775.0012,774.9937,227
Nov 20, 202412,750.0012,750.0012,500.0012,600.0012,599.9965,586
Nov 19, 202412,700.0012,875.0012,650.0012,750.0012,749.9957,686
Nov 15, 202413,025.0013,075.0012,675.0012,725.0012,724.9932,294
Nov 14, 202413,000.0013,125.0012,825.0013,100.0013,099.9949,506
Nov 13, 202413,000.0013,125.0012,825.0013,025.0013,024.99189,069
Nov 12, 202412,950.0013,075.0012,875.0013,000.0012,999.9965,060
Nov 11, 202413,100.0013,100.0012,800.0012,925.0012,924.9957,694
Nov 8, 2024 13.42 Dividend
Nov 8, 202413,300.0013,400.0013,000.0013,150.0013,149.9939,705
Nov 7, 202412,975.0013,250.0012,975.0013,225.0013,224.9857,674
Nov 6, 202413,225.0013,300.0013,000.0013,025.0013,024.9836,387
Nov 5, 202413,075.0013,225.0012,900.0013,175.0013,174.9860,480
Nov 4, 202413,100.0013,150.0012,850.0013,075.0013,074.9863,236
Nov 1, 202413,000.0013,150.0012,875.0013,100.0013,099.9836,421
Oct 31, 202413,275.0013,350.0013,000.0013,100.0013,099.9858,540
Oct 30, 202413,500.0013,500.0013,275.0013,300.0013,299.9897,515
Oct 29, 202413,450.0013,550.0013,375.0013,475.0013,474.9848,218
Oct 28, 202413,475.0013,675.0013,475.0013,500.0013,499.9850,688
Oct 25, 202413,650.0013,750.0013,450.0013,475.0013,474.9852,095
Oct 24, 202413,650.0013,675.0013,500.0013,600.0013,599.9856,729
Oct 23, 202414,050.0014,050.0013,550.0013,675.0013,674.9761,354
Oct 22, 202414,000.0014,100.0013,925.0014,050.0014,049.9770,193
Oct 21, 202414,025.0014,150.0014,000.0014,075.0014,074.9758,210
Oct 18, 202414,100.0014,150.0013,925.0014,025.0014,024.9745,880
Oct 17, 202413,725.0013,950.0013,725.0013,850.0013,849.9779,875
Oct 16, 202413,500.0013,800.0013,500.0013,750.0013,749.9783,463
Oct 15, 202413,850.0014,050.0013,700.0013,775.0013,774.97184,022
Oct 14, 202413,500.0013,700.0013,450.0013,650.0013,649.9886,580
Oct 10, 202413,700.0013,725.0013,450.0013,500.0013,499.9857,706
Oct 9, 202413,675.0013,750.0013,575.0013,700.0013,699.97183,551
Oct 8, 202413,675.0013,800.0013,625.0013,700.0013,699.9775,127
Oct 7, 202413,875.0013,875.0013,475.0013,500.0013,499.9868,089
Oct 4, 202413,850.0013,900.0013,725.0013,900.0013,899.9786,716
Oct 3, 202414,025.0014,075.0013,700.0013,850.0013,849.9768,559
Oct 2, 202414,250.0014,250.0013,900.0014,050.0014,049.9754,205
Oct 1, 202414,175.0014,175.0013,875.0014,075.0014,074.9756,128
Sep 30, 202414,125.0014,400.0014,125.0014,350.0014,349.97135,722
Sep 27, 202413,950.0014,200.0013,625.0013,975.0013,974.9779,624
Sep 26, 202413,850.0014,000.0013,775.0013,950.0013,949.9768,223
Sep 25, 202413,850.0013,900.0013,675.0013,850.0013,849.97113,560
Sep 24, 202413,850.0013,975.0013,825.0013,875.0013,874.9755,387
Sep 23, 202413,975.0014,075.0013,750.0013,875.0013,874.9759,715
Sep 20, 202414,000.0014,250.0013,900.0014,150.0014,149.9781,480
Sep 19, 202413,850.0014,175.0013,850.0013,950.0013,949.9782,317
Sep 18, 202413,575.0013,800.0013,500.0013,600.0013,599.98107,272
Sep 17, 202413,425.0013,550.0013,325.0013,450.0013,449.9873,909
Sep 16, 202413,575.0013,575.0013,225.0013,475.0013,474.98111,784
Sep 13, 202414,025.0014,100.0013,850.0013,875.0013,874.9779,777
Sep 12, 202413,900.0014,050.0013,825.0014,000.0013,999.97101,459
Sep 11, 202413,775.0013,975.0013,550.0013,925.0013,924.9748,908
Sep 10, 202413,700.0013,825.0013,425.0013,750.0013,749.9760,095
Sep 9, 202414,000.0014,000.0013,400.0013,725.0013,724.9787,573
Sep 6, 202414,500.0014,500.0013,800.0013,925.0013,924.9778,944
Sep 5, 202414,375.0014,600.0014,100.0014,125.0014,124.9793,626
Sep 4, 202414,225.0014,400.0014,175.0014,325.0014,324.97103,939
Sep 3, 202414,875.0014,875.0014,425.0014,500.0014,499.97118,707
Sep 2, 202414,825.0015,200.0014,825.0014,900.0014,899.9725,898
Aug 30, 202414,825.0014,900.0014,600.0014,825.0014,824.9753,463
Aug 29, 202414,800.0015,025.0014,750.0014,800.0014,799.9782,391
Aug 28, 202414,775.0014,925.0014,575.0014,600.0014,599.9767,191
Aug 27, 202414,625.0014,850.0014,600.0014,775.0014,774.9755,810
Aug 26, 202414,625.0014,650.0014,400.0014,625.0014,624.9741,688
Aug 23, 202414,525.0014,750.0014,450.0014,625.0014,624.9799,416
Aug 22, 202414,650.0014,800.0014,425.0014,500.0014,499.9767,251
Aug 21, 202414,750.0014,775.0014,525.0014,575.0014,574.9768,581
Aug 20, 202414,550.0014,725.0014,525.0014,675.0014,674.9738,473
Aug 19, 202414,600.0014,625.0014,375.0014,525.0014,524.9789,438
Aug 16, 202414,500.0014,675.0014,250.0014,600.0014,599.9780,908
Aug 15, 202414,050.0014,425.0014,000.0014,350.0014,349.9771,229
Aug 14, 202414,000.0014,175.0013,875.0014,050.0014,049.97109,164
Aug 13, 202414,025.0014,200.0013,950.0014,000.0013,999.9753,243
Aug 12, 2024 13.42 Dividend
Aug 12, 202414,150.0014,175.0013,850.0013,950.0013,949.9757,414
Aug 9, 202414,225.0014,225.0013,875.0014,025.0014,024.9660,104
Aug 8, 202413,925.0014,150.0013,825.0013,950.0013,949.9652,252
Aug 7, 202414,025.0014,200.0013,850.0013,900.0013,899.96292,932
Aug 6, 202413,800.0014,000.0013,350.0013,800.0013,799.96208,873
Aug 5, 202414,000.0014,350.0013,625.0013,925.0013,924.96444,735
Aug 2, 202414,350.0014,850.0014,350.0014,625.0014,624.96111,959
Aug 1, 202414,300.0014,575.0014,125.0014,200.0014,199.96411,559
Jul 31, 202413,850.0014,350.0013,800.0014,300.0014,299.961,840
Jul 30, 202414,100.0014,250.0013,750.0013,850.0013,849.96104,177
Jul 29, 202414,325.0014,525.0014,050.0014,075.0014,074.9687,428
Jul 26, 202414,500.0014,550.0014,250.0014,350.0014,349.9663,695
Jul 25, 202414,500.0014,775.0014,375.0014,500.0014,499.96101,786
Jul 24, 202414,900.0014,900.0014,450.0014,575.0014,574.96142,277
Jul 23, 202415,000.0015,225.0014,875.0015,025.0015,024.9678,408
Jul 22, 202415,050.0015,300.0014,875.0014,950.0014,949.9688,133
Jul 19, 202414,875.0015,075.0014,750.0014,925.0014,924.9661,609
Jul 18, 202414,950.0015,200.0014,675.0014,875.0014,874.9660,450
Jul 17, 202415,000.0015,150.0014,650.0014,975.0014,974.9684,331
Jul 16, 202415,400.0015,425.0014,525.0015,100.0015,099.96132,098
Jul 15, 202416,500.0016,500.0015,225.0015,300.0015,299.96126,551
Jul 12, 202416,150.0016,700.0016,150.0016,450.0016,449.95121,108
Jul 11, 202416,200.0016,200.0015,700.0016,125.0016,124.9689,629
Jul 10, 202415,800.0016,250.0015,775.0016,200.0016,199.96104,507
Jul 8, 202415,751.0015,865.0015,522.0015,789.5015,789.4665,835
Jul 5, 202415,800.0015,899.0015,652.5015,765.0015,764.96112,976
Jul 4, 202415,790.0015,900.0015,510.0015,748.5015,748.4652,268
Jul 3, 202415,713.0016,000.0015,025.0015,486.5015,486.46107,539
Jul 2, 202415,399.0016,062.5015,399.0015,721.0015,720.96174,164
Jul 1, 202414,450.0015,353.0014,450.0015,291.0015,290.96135,827
Jun 28, 202414,380.0014,552.5014,260.0014,331.0014,330.96105,849
Jun 27, 202414,050.5014,542.5014,050.5014,350.5014,350.46133,055
Jun 26, 202413,775.0014,400.0013,775.0014,326.5014,326.46124,910
Jun 25, 202413,700.0013,872.0013,700.0013,768.0013,767.9675,921
Jun 24, 202414,000.0014,000.0013,400.0013,698.5013,698.46118,347
Jun 19, 202413,532.0014,276.5013,532.0014,081.0014,080.9636,190
Jun 18, 202413,500.0013,865.5013,449.0013,570.5013,570.4657,782
Jun 14, 202413,650.0013,727.5013,325.0013,454.0013,453.9648,710
Jun 13, 202413,800.0014,150.0013,336.0013,653.0013,652.9698,544
Jun 12, 202413,750.0014,300.0013,735.0013,901.0013,900.96170,464
Jun 11, 202412,800.0013,554.5012,800.0013,508.5013,508.46173,503
Jun 10, 202412,800.0012,988.5012,510.0012,585.0012,584.96110,818
Jun 7, 202412,650.0012,946.5012,515.5012,889.0012,888.9686,389
Jun 6, 202412,820.0013,031.5012,592.5012,630.0012,629.96100,995
Jun 5, 202412,800.0013,000.0012,662.0012,817.5012,817.46118,146
Jun 4, 202412,530.0013,250.0012,530.0012,777.5012,777.46146,860
Jun 3, 202412,037.5012,580.0012,037.5012,537.5012,537.47143,857
May 31, 202411,650.0012,010.0011,600.0011,987.0011,986.97103,012
May 30, 202411,560.0011,699.5011,126.0011,631.5011,631.4776,488
May 29, 202411,700.0011,960.5011,438.5011,557.5011,557.47108,669
May 28, 202411,990.0012,087.0011,600.0011,720.5011,720.4782,302
May 27, 202411,700.0012,000.0011,627.0011,996.0011,995.9742,198
May 24, 202411,737.0011,990.0011,584.5011,741.0011,740.9777,086
May 23, 202411,945.0012,210.0011,575.0011,748.0011,747.97132,166
May 22, 202411,540.0012,043.5011,522.5011,939.0011,938.97121,928
May 21, 202410,800.0011,573.5010,800.0011,545.0011,544.97137,776
May 20, 202410,420.0010,925.5010,420.0010,877.5010,877.4792,311
May 17, 202410,435.0010,581.5010,386.0010,468.0010,467.9771,840
May 16, 202410,320.0010,500.0010,320.0010,431.5010,431.4787,029
May 15, 202410,000.0010,421.0010,000.0010,376.0010,375.9770,720
May 14, 202410,100.0010,205.5010,003.5010,170.5010,170.4799,177
May 13, 20249,890.5010,069.509,890.5010,035.0010,034.9753,277
May 10, 2024 13.42 Dividend
May 10, 20249,998.009,998.009,812.509,863.509,863.4738,376
May 9, 20249,900.0010,000.009,800.009,987.009,986.9683,959
May 8, 202410,071.0010,071.009,821.009,832.509,832.46119,040
May 7, 202410,150.0010,269.009,912.009,992.509,992.46115,877
May 6, 202410,199.0010,199.009,990.0010,076.0010,075.96127,741
May 3, 202410,409.5010,418.5010,181.0010,260.0010,259.96159,454
May 2, 20249,400.009,732.509,339.009,690.509,690.46117,473
Apr 30, 20249,500.009,616.009,270.509,354.509,354.4692,274
Apr 29, 20249,410.009,609.009,400.009,456.509,456.46126,606
Apr 26, 20249,194.009,353.009,097.009,184.009,183.9638,330
Apr 25, 20248,940.009,198.508,892.509,175.509,175.46143,372
Apr 24, 20248,630.008,939.508,630.008,912.508,912.4677,520
Apr 23, 20248,820.008,852.008,735.008,789.008,788.9689,171
Apr 22, 20248,800.008,860.008,744.508,795.008,794.9693,283
Apr 19, 20248,700.008,856.008,600.008,804.508,804.46130,447
Apr 18, 20248,910.008,935.508,801.508,890.008,889.96216,100
Apr 17, 20249,105.009,199.008,918.008,923.008,922.9636,381
Apr 16, 20249,270.009,325.009,027.509,104.009,103.96132,912
Apr 15, 20249,249.009,475.009,094.009,270.509,270.4681,128
Apr 12, 20249,300.009,442.509,195.009,291.009,290.9663,663
Apr 11, 20248,800.009,223.508,790.009,194.509,194.4611,640
Apr 10, 20248,799.008,820.008,695.508,784.508,784.4669,525
Apr 9, 20248,740.008,858.008,710.508,814.008,813.9690,786
Apr 8, 20248,888.508,895.008,675.008,728.508,728.4678,685
Apr 5, 20248,851.009,000.008,700.008,888.508,888.4683,802
Apr 4, 20249,110.009,300.008,896.508,925.508,925.46102,514