Mexico - Delayed Quote MXN

Apple Inc. (AAPL.MX)

Compare
4,768.99
+1.75
+(0.04%)
At close: January 17 at 2:55:20 PM CST
Currency in MXN
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20254,791.004,797.994,740.024,768.994,768.9913,885
Jan 16, 20254,905.994,906.004,747.204,767.244,767.248,797
Jan 15, 20254,800.004,884.004,800.004,865.674,865.6716,346
Jan 14, 20254,849.764,858.914,773.984,784.144,784.144,474
Jan 13, 20254,919.994,919.994,782.694,858.924,858.9242,748
Jan 10, 20254,912.004,923.394,839.764,903.234,903.236,327
Jan 9, 20255,000.005,000.004,985.004,985.004,985.00162
Jan 8, 20254,910.004,964.394,910.004,938.694,938.696,932
Jan 7, 20254,968.334,995.094,908.124,911.134,911.136,374
Jan 6, 20254,985.005,024.994,968.334,976.014,976.0110,226
Jan 3, 20254,980.015,045.164,980.015,016.975,016.971,563
Jan 2, 20255,106.595,131.004,987.005,016.225,016.2213,365
Dec 31, 20245,221.005,245.825,210.055,229.235,229.233,345
Dec 30, 20245,185.005,236.215,136.035,208.655,208.651,846
Dec 27, 20245,245.005,249.005,121.755,178.845,178.843,871
Dec 26, 20245,220.005,240.005,200.005,240.005,240.0013,117
Dec 24, 20245,150.005,208.985,150.005,185.755,185.752,073
Dec 23, 20245,130.005,161.385,116.005,149.455,149.458,359
Dec 20, 20245,050.005,101.544,975.805,083.755,083.7523,602
Dec 19, 20245,045.005,143.105,045.005,070.155,070.1520,017
Dec 18, 20245,066.015,127.885,047.095,070.395,070.391,278
Dec 17, 20245,066.155,130.985,066.155,106.645,106.645,592
Dec 16, 20245,000.005,059.775,000.005,046.395,046.392,712
Dec 13, 20244,995.245,011.004,957.004,995.164,995.165,878
Dec 11, 20245,000.005,051.994,951.884,959.254,959.252,916
Dec 10, 20244,987.845,004.154,970.004,991.644,991.644,268
Dec 9, 20244,900.005,000.004,890.004,997.564,997.562,760
Dec 6, 20244,927.004,944.794,897.964,898.194,898.1919,785
Dec 5, 20244,938.984,938.984,878.094,902.024,902.021,867
Dec 4, 20244,949.994,956.764,898.374,935.564,935.5621,620
Dec 3, 20244,871.704,936.124,867.964,930.414,930.419,310
Dec 2, 20244,870.004,922.634,870.004,886.004,886.007,318
Nov 29, 20244,791.844,850.004,773.204,850.004,850.001,346
Nov 28, 20244,810.714,811.034,767.304,768.004,768.00179
Nov 27, 20244,845.004,870.004,800.014,834.894,834.89115,514
Nov 26, 20244,750.004,885.004,750.004,855.664,855.663,495
Nov 25, 20244,692.504,732.004,647.374,689.394,689.398,797
Nov 22, 20244,700.004,721.004,681.614,705.744,705.74131,479
Nov 21, 20244,629.004,693.934,591.884,663.334,663.3318,066
Nov 20, 20244,584.744,637.004,584.394,629.004,629.006,831
Nov 19, 20244,564.524,637.774,564.524,591.004,591.005,146
Nov 15, 20244,638.004,638.004,565.014,588.004,588.001,068
Nov 14, 20244,628.404,685.004,628.404,661.234,661.235,281
Nov 13, 20244,602.004,664.004,602.004,611.604,611.604,423
Nov 12, 20244,600.004,645.004,574.594,619.734,619.735,679
Nov 11, 20244,604.304,604.304,530.004,551.844,551.847,067
Nov 8, 2024 0.25 Dividend
Nov 8, 20244,546.004,605.004,546.004,580.004,580.001,585
Nov 7, 20244,500.004,517.354,458.504,514.774,514.523,846
Nov 6, 20244,600.004,653.264,472.814,474.124,473.8727,502
Nov 5, 20244,466.894,539.994,466.894,479.504,479.255,872
Nov 4, 20244,450.004,484.634,412.294,466.894,466.643,114
Nov 1, 20244,455.004,525.004,408.004,517.144,516.8937,172
Oct 31, 20244,582.004,610.504,530.504,535.484,535.233,476
Oct 30, 20244,690.004,690.004,633.334,642.054,641.793,102
Oct 29, 20244,666.554,707.514,662.454,703.494,703.238,486
Oct 28, 20244,656.004,699.004,650.914,673.924,673.662,342
Oct 25, 20244,568.004,645.674,568.004,630.854,630.591,570
Oct 24, 20244,559.004,575.004,542.044,570.004,569.75826
Oct 23, 20244,682.004,697.564,530.534,564.334,564.081,707
Oct 22, 20244,670.184,696.304,604.054,696.304,696.044,644
Oct 21, 20244,706.004,739.084,700.674,713.944,713.682,941
Oct 18, 20244,615.004,685.584,614.004,675.004,674.743,359
Oct 17, 20244,625.014,655.004,595.264,609.654,609.394,286
Oct 16, 20244,584.964,619.994,400.004,619.994,619.734,645
Oct 15, 20244,565.004,650.004,553.004,606.844,606.584,767
Oct 14, 20244,421.004,489.004,421.004,487.484,487.232,207
Oct 11, 20244,442.004,442.004,385.014,405.114,404.87748
Oct 10, 20244,441.004,473.004,441.004,466.304,466.052,130
Oct 9, 20244,371.004,471.004,365.504,466.204,465.9520,018
Oct 8, 20244,298.954,379.544,298.954,363.274,363.032,652
Oct 7, 20244,350.004,364.004,285.004,285.224,284.9815,347
Oct 4, 20244,360.004,366.634,300.004,365.184,364.9427,337
Oct 3, 20244,418.574,418.574,316.454,360.294,360.051,496
Oct 2, 20244,499.004,499.004,361.254,404.834,404.598,296
Sep 30, 20244,537.004,588.014,523.414,569.224,568.977,162
Sep 27, 20244,450.644,502.394,450.644,488.004,487.756,120
Sep 26, 20244,420.004,485.004,400.004,457.884,457.6316,122
Sep 25, 20244,393.994,440.004,393.994,428.014,427.762,769
Sep 24, 20244,380.004,435.924,357.004,394.504,394.262,466
Sep 23, 20244,424.734,436.264,375.504,394.534,394.297,062
Sep 20, 20244,405.724,522.574,405.724,510.084,509.836,620
Sep 19, 20244,282.004,453.004,282.004,412.674,412.436,213
Sep 18, 20244,146.234,284.994,146.234,260.484,260.244,757
Sep 17, 20244,269.974,269.974,123.434,136.004,135.7711,509
Sep 13, 20244,333.534,333.534,269.974,286.694,286.452,476
Sep 12, 20244,408.004,408.004,335.004,344.004,343.762,869
Sep 11, 20244,420.254,420.254,349.734,400.004,399.761,319
Sep 10, 20244,393.094,437.444,359.884,434.314,434.065,524
Sep 9, 20244,394.844,394.844,305.594,380.474,380.236,140
Sep 6, 20244,469.994,480.004,393.184,421.454,421.214,039
Sep 5, 20244,470.004,506.854,426.004,427.034,426.786,973
Sep 4, 20244,383.004,406.204,310.144,406.184,405.9416,286
Sep 3, 20244,542.004,542.004,399.344,400.004,399.769,774
Sep 2, 20244,506.654,540.004,506.654,540.004,539.75177
Aug 30, 20244,520.014,527.004,467.034,506.244,505.994,976
Aug 29, 20244,513.274,625.634,513.274,564.454,564.209,952
Aug 28, 20244,474.004,474.004,411.804,449.454,449.205,479
Aug 27, 20244,391.004,509.914,391.004,491.664,491.412,983
Aug 26, 20244,320.004,391.004,320.004,391.004,390.763,704
Aug 23, 20244,371.234,371.234,286.004,327.384,327.142,298
Aug 22, 20244,422.004,439.384,364.504,367.184,366.94124,447
Aug 21, 20244,320.004,389.484,320.004,355.944,355.709,926
Aug 20, 20244,224.994,310.234,224.994,301.154,300.911,605
Aug 19, 20244,188.634,224.994,188.634,207.504,207.2748,205
Aug 16, 20244,170.364,222.954,170.364,210.974,210.7412,097
Aug 15, 20244,159.004,200.004,159.004,187.014,186.781,770
Aug 14, 20244,201.594,201.594,160.334,164.874,164.641,280
Aug 13, 20244,167.934,222.004,167.934,191.804,191.5713,483
Aug 12, 2024 0.25 Dividend
Aug 12, 20244,054.514,159.204,054.514,136.004,135.773,766
Aug 9, 20244,022.004,083.004,022.004,074.894,074.411,819
Aug 8, 20244,068.504,081.004,026.154,049.064,048.5932,647
Aug 7, 20243,979.894,088.003,979.894,065.654,065.1815,313
Aug 6, 20244,004.634,073.953,945.004,043.954,043.486,484
Aug 5, 20243,980.004,167.933,875.974,034.964,034.4926,402
Aug 2, 20244,197.004,290.004,179.254,228.254,227.7618,116
Aug 1, 20244,150.674,150.674,080.014,103.194,102.7110,933
Jul 31, 20244,142.004,171.004,118.074,136.004,135.5210,445
Jul 30, 20244,110.004,126.674,072.004,115.564,115.086,301
Jul 29, 20244,018.574,094.004,018.574,077.134,076.655,440
Jul 26, 20244,043.994,043.993,982.624,014.244,013.775,987
Jul 25, 20244,005.004,055.503,956.214,023.884,023.414,543
Jul 24, 20244,083.004,096.413,987.704,005.144,004.676,651
Jul 23, 20244,036.504,100.004,018.014,083.464,082.9816,843
Jul 22, 20244,057.104,090.004,000.004,019.824,019.3530,280
Jul 19, 20244,020.004,067.004,020.004,061.254,060.784,088
Jul 18, 20244,075.004,099.993,973.604,031.224,030.754,841
Jul 17, 20244,100.904,102.814,035.004,064.304,063.838,444
Jul 16, 20244,151.604,151.604,109.274,140.914,140.4316,061
Jul 15, 20244,159.094,231.494,142.844,151.494,151.0124,697
Jul 12, 20244,054.004,109.994,054.004,067.874,067.409,072
Jul 11, 20244,149.994,150.004,028.004,060.424,059.9511,325
Jul 10, 20244,094.004,150.004,094.004,142.714,142.233,693
Jul 9, 20244,080.004,110.004,070.934,089.794,089.312,065
Jul 8, 20244,097.994,100.004,024.574,088.584,088.103,956
Jul 5, 20244,020.004,092.004,015.764,083.274,082.7914,385
Jul 4, 20244,019.504,025.004,004.904,019.004,018.53244
Jul 3, 20244,018.984,019.033,975.004,009.574,009.101,826
Jul 2, 20243,948.614,023.953,948.614,013.944,013.4720,501
Jul 1, 20243,900.003,999.353,900.003,968.463,968.0022,392
Jun 28, 20243,930.613,943.653,850.003,889.343,888.897,725
Jun 27, 20243,920.013,977.113,896.833,930.613,930.1521,013
Jun 26, 20243,810.003,929.003,810.003,909.463,909.004,511
Jun 25, 20243,761.003,818.153,757.453,797.823,797.3813,813
Jun 24, 20243,754.303,832.753,740.173,745.433,744.9911,586
Jun 21, 20243,849.003,860.003,765.103,797.463,797.0218,976
Jun 20, 20243,947.863,947.863,830.003,845.383,844.9328,639
Jun 19, 20243,940.003,975.033,930.003,975.013,974.55689
Jun 18, 20244,010.994,017.993,920.003,958.593,958.1331,975
Jun 17, 20243,978.004,063.003,978.004,025.604,025.1320,751
Jun 14, 20243,991.053,991.053,893.413,914.253,913.7919,256
Jun 13, 20243,995.204,027.793,912.773,960.303,959.8411,764
Jun 12, 20243,823.934,133.003,823.934,014.304,013.8329,774
Jun 11, 20243,532.723,829.003,532.723,807.833,807.3927,964
Jun 10, 20243,635.023,652.003,510.793,520.423,520.019,976
Jun 7, 20243,475.003,618.093,472.503,614.333,613.9112,024
Jun 6, 20243,444.313,510.233,420.003,491.003,490.594,403
Jun 5, 20243,450.003,461.003,425.003,434.263,433.866,814
Jun 4, 20243,435.023,500.003,419.613,480.273,479.8622,161
Jun 3, 20243,342.003,435.003,342.003,427.783,427.3820,752
May 31, 20243,251.003,264.003,225.003,245.753,245.3711,847
May 30, 20243,230.013,259.183,230.013,249.703,249.324,469
May 29, 20243,195.003,255.003,195.003,233.453,233.079,922
May 28, 20243,210.003,210.003,179.803,188.353,187.985,879
May 27, 20243,144.983,150.003,144.933,150.003,149.6320
May 24, 20243,148.003,180.003,148.003,170.423,170.051,058
May 23, 20243,171.583,171.583,129.993,130.003,129.635,192
May 22, 20243,202.003,210.003,172.003,176.783,176.412,094
May 21, 20243,158.703,204.993,158.703,203.003,202.6317,412
May 20, 20243,168.003,180.003,156.703,156.703,156.33919
May 17, 20243,168.003,172.003,146.433,154.303,153.934,607
May 16, 20243,172.003,195.003,161.613,165.033,164.6612,679
May 15, 20243,149.003,178.003,146.903,167.413,167.042,299
May 14, 20243,130.383,163.003,130.383,161.653,161.285,489
May 13, 20243,073.003,143.853,073.003,142.003,141.6314,428
May 10, 2024 0.25 Dividend
May 10, 20243,094.003,094.003,055.413,071.333,070.9736,662
May 9, 20243,099.003,112.453,076.003,103.413,102.806,999
May 8, 20243,099.003,100.003,075.013,089.743,089.133,141
May 7, 20243,075.553,112.003,066.403,081.213,080.607,119
May 6, 20243,103.183,111.003,045.863,069.603,068.9969,608
May 3, 20243,117.003,153.123,102.013,115.283,114.6725,252
May 2, 20242,906.272,948.992,894.432,940.422,939.8410,656
Apr 30, 20242,948.322,984.992,916.972,928.032,927.455,262
Apr 29, 20242,950.003,002.792,941.352,949.452,948.8715,274
Apr 26, 20242,908.542,940.002,905.002,913.842,913.274,705
Apr 25, 20242,900.002,939.592,893.002,925.452,924.879,774
Apr 24, 20242,823.032,895.992,823.032,882.432,881.8625,687
Apr 23, 20242,850.002,850.002,820.032,830.172,829.6115,765
Apr 22, 20242,856.932,862.372,831.002,846.082,845.528,505
Apr 19, 20242,860.002,860.002,823.482,826.312,825.7568,873
Apr 18, 20242,859.112,877.002,848.112,851.302,850.748,806
Apr 17, 20242,877.132,877.132,850.012,860.462,859.901,989
Apr 16, 20242,908.002,940.002,869.012,893.772,893.2010,100
Apr 15, 20242,924.992,945.002,888.882,889.262,888.693,638
Apr 12, 20242,880.012,965.002,880.012,938.002,937.4215,628
Apr 11, 20242,780.862,885.002,778.592,879.722,879.1544,531
Apr 10, 20242,772.032,774.682,754.722,766.312,765.7642,155
Apr 9, 20242,760.372,785.182,758.002,782.642,782.097,506
Apr 8, 20242,767.082,767.092,750.002,758.022,757.486,492
Apr 5, 20242,793.002,805.002,782.002,793.832,793.2843,705
Apr 4, 20242,810.002,839.992,800.002,807.032,806.483,682
Apr 3, 20242,798.002,829.992,798.002,810.002,809.457,901
Apr 2, 20242,808.002,813.692,792.502,799.782,799.2322,973
Apr 1, 20242,873.002,873.002,819.352,827.212,826.6516,846
Mar 27, 20242,846.002,874.992,842.002,874.432,873.861,941
Mar 26, 20242,851.252,857.702,830.002,834.042,833.485,314
Mar 25, 20242,885.002,885.002,835.002,863.312,862.753,254
Mar 22, 20242,867.002,900.002,848.002,887.842,887.278,594
Mar 21, 20242,968.002,968.002,859.862,866.082,865.5117,524
Mar 20, 20242,964.002,981.992,948.402,975.712,975.1211,911
Mar 19, 20242,925.012,976.142,925.012,966.692,966.1018,662
Mar 15, 20242,865.002,881.702,849.502,871.212,870.648,303
Mar 14, 20242,860.002,909.002,860.002,890.122,889.559,346
Mar 13, 20242,888.002,888.002,854.002,860.832,860.2716,953
Mar 12, 20242,900.002,925.892,885.002,914.732,914.165,623
Mar 11, 20242,922.012,922.012,898.002,906.432,905.865,433
Mar 8, 20242,856.442,917.342,845.512,879.572,879.0052,236
Mar 7, 20242,860.002,876.992,848.992,857.482,856.9218,391
Mar 6, 20242,880.002,880.002,851.062,858.112,857.5537,451
Mar 5, 20242,937.002,937.002,872.812,883.652,883.08185,609
Mar 4, 20243,049.983,049.982,949.002,970.692,970.1044,652
Mar 1, 20243,063.613,070.993,017.523,058.893,058.2918,401
Feb 29, 20243,103.003,117.353,065.003,078.723,078.1122,811
Feb 28, 20243,115.753,117.003,080.003,095.923,095.3131,433
Feb 27, 20243,096.013,129.503,070.013,117.763,117.1520,692
Feb 26, 20243,121.013,121.013,092.003,100.003,099.394,777
Feb 23, 20243,155.893,156.543,120.013,124.103,123.484,394
Feb 22, 20243,136.003,169.993,131.003,155.923,155.308,173
Feb 21, 20243,096.003,119.983,082.113,103.353,102.744,546
Feb 20, 20243,123.503,123.503,068.213,095.143,094.5310,352
Feb 19, 20243,125.533,125.533,122.003,123.503,122.88183
Feb 16, 20243,147.713,147.713,100.003,100.873,100.264,191
Feb 15, 20243,146.003,146.003,096.013,131.403,130.7813,141
Feb 14, 20243,164.003,165.003,120.043,143.003,142.3810,560
Feb 13, 20243,179.023,201.993,159.623,180.913,180.289,344
Feb 12, 20243,220.003,220.003,191.033,195.003,194.374,792
Feb 9, 2024 0.24 Dividend
Feb 9, 20243,229.813,249.983,219.853,224.823,224.182,938
Feb 8, 20243,228.463,233.993,207.993,229.813,228.934,343
Feb 7, 20243,227.063,258.533,220.003,228.463,227.588,961
Feb 6, 20243,201.873,227.993,195.283,220.953,220.0811,977
Feb 2, 20243,119.003,205.003,082.003,195.283,194.4111,101
Feb 1, 20243,212.093,212.093,162.003,191.153,190.287,682
Jan 31, 20243,219.003,219.003,175.003,186.243,185.377,183
Jan 30, 20243,300.483,300.483,218.903,226.213,225.3314,014
Jan 29, 20243,290.003,306.803,251.313,300.483,299.582,067
Jan 26, 20243,330.003,342.003,292.313,294.443,293.558,238
Jan 25, 20243,350.093,379.413,330.003,338.953,338.047,514
Jan 24, 20243,378.303,378.303,349.463,350.093,349.183,323
Jan 23, 20243,330.003,387.493,330.003,370.863,369.9421,043
Jan 22, 20243,270.003,345.003,270.003,327.343,326.4412,144
Jan 19, 20243,250.003,285.003,244.413,277.613,276.728,583
Jan 18, 20243,192.783,250.003,192.783,244.413,243.5327,510
Jan 17, 20243,152.003,152.003,134.703,149.843,148.9819,352