N° Fecha Apertura Máximo Mínimo Volumen Último Último adj.

1 12/1/2021 167.48 182.13 157.8 1,852,395,700.00 169.75 169.75

2 11/1/2021 148.99 165.7 147.48 1,690,808,300.00 165.06 165.3
3 10/1/2021 141.9 153.17 138.27 1,564,866,800.00 149.58 149.8
4 9/1/2021 152.83 157.26 141.27 1,797,465,800.00 141.29 141.5
5 8/1/2021 146.36 153.49 144.5 1,460,744,100.00 151.38 151.83
6 7/1/2021 136.6 150 135.76 1,918,976,500.00 145.43 145.86
7 6/1/2021 125.08 137.41 123.13 1,606,590,000.00 136.56 136.96
8 5/1/2021 132.04 134.07 122.25 1,711,934,900.00 124.03 124.61
9 4/1/2021 123.66 137.07 122.49 1,889,857,500.00 130.85 131.46
10 3/1/2021 123.75 128.72 116.21 2,650,418,200.00 121.58 122.15
11 2/1/2021 133.75 137.88 118.39 1,833,855,600.00 120.52 121.26
12 1/1/2021 133.52 145.09 126.38 2,240,262,000.00 131.15 131.96
13 12/1/2020 121.01 138.79 120.01 2,322,189,600.00 131.88 132.69
14 11/1/2020 109.11 121.99 107.32 2,123,077,300.00 118.12 119.05
15 10/1/2020 117.64 125.39 107.72 2,894,666,500.00 108.01 108.86
16 9/1/2020 132.76 137.98 103.1 3,885,245,100.00 114.9 115.81
17 8/1/2020 108.2 131 107.89 4,070,061,100.00 127.8 129.04
18 7/1/2020 91.28 106.42 89.14 3,020,283,200.00 105.24 106.26
19 6/1/2020 79.44 93.1 79.3 3,243,375,600.00 90.32 91.2
20 5/1/2020 71.56 81.06 71.46 2,805,936,000.00 78.51 79.49
21 4/1/2020 61.63 73.63 59.22 3,265,299,200.00 72.55 73.45
22 3/1/2020 70.57 76 53.15 6,280,072,400.00 62.79 63.57
23 2/1/2020 76.07 81.81 64.09 3,019,279,200.00 67.34 68.34
24 1/1/2020 74.06 81.96 73.19 2,934,370,400.00 76.24 77.38
25 12/1/2019 66.82 73.49 64.07 2,388,794,800.00 72.34 73.41
26 11/1/2019 62.38 67 62.29 1,793,326,000.00 65.64 66.81
27 10/1/2019 56.27 62.44 53.78 2,433,210,800.00 61.1 62.19
28 9/1/2019 51.61 56.61 51.06 2,170,268,400.00 55.01 55.99
29 8/1/2019 53.47 54.51 48.15 2,724,326,400.00 51.07 52.19
30 7/1/2019 50.79 55.34 49.6 1,895,406,800.00 52.13 53.26
31 6/1/2019 43.9 50.39 42.57 2,060,874,800.00 48.43 49.48
32 5/1/2019 52.47 53.83 43.75 2,957,826,400.00 42.67 43.77
33 4/1/2019 47.91 52.12 47.1 2,024,470,800.00 48.91 50.17
34 3/1/2019 43.57 49.42 42.38 2,603,925,600.00 46.3 47.49
35 2/1/2019 41.74 43.97 41.48 1,890,162,400.00 42.02 43.29
36 1/1/2019 38.72 42.25 35.5 3,312,349,600.00 40.39 41.61
37 12/1/2018 46.12 46.24 36.65 3,595,690,000.00 38.28 39.44
38 11/1/2018 54.76 55.59 42.56 3,845,305,600.00 43.19 44.65
39 10/1/2018 56.99 58.37 51.52 3,158,994,000.00 52.93 54.72
40 9/1/2018 57.1 57.42 53.83 2,715,888,000.00 54.6 56.44
41 8/1/2018 49.78 57.22 49.33 2,801,275,600.00 54.86 56.91
42 7/1/2018 45.96 48.99 45.86 1,574,765,600.00 45.86 47.57
43 6/1/2018 47 48.55 45.18 2,110,498,000.00 44.61 46.28
44 5/1/2018 41.6 47.59 41.32 2,483,905,200.00 44.86 46.72
45 4/1/2018 41.66 44.74 40.16 2,664,617,200.00 39.68 41.31
46 3/1/2018 44.63 45.88 41.24 2,854,910,800.00 40.28 41.95
47 2/1/2018 41.79 45.15 37.56 3,711,577,200.00 42.59 44.53
48 1/1/2018 42.54 45.03 41.17 2,638,717,600.00 40.03 41.86
49 12/1/2017 42.49 44.3 41.62 2,124,735,200.00 40.46 42.31
50 11/1/2017 42.47 44.06 41.32 2,402,653,600.00 40.94 42.96
51 10/1/2017 38.56 42.41 38.12 2,017,165,200.00 40.27 42.26
52 9/1/2017 41.2 41.24 37.29 2,721,496,400.00 36.72 38.53
53 8/1/2017 37.28 41.13 37.1 2,644,276,000.00 38.92 41
54 7/1/2017 36.22 38.5 35.6 1,688,047,600.00 35.3 37.18
55 6/1/2017 38.29 38.99 35.55 2,736,712,400.00 34.18 36.01
56 5/1/2017 36.28 39.16 36.07 2,615,927,200.00 36.1 38.19
57 4/1/2017 35.93 36.37 35.01 1,493,216,400.00 33.95 35.91
58 3/1/2017 34.47 36.13 34.26 2,246,513,600.00 33.95 35.92
59 2/1/2017 31.76 34.37 31.75 2,299,874,400.00 32.24 34.25
60 1/1/2017 28.95 30.61 28.69 2,252,488,000.00 28.56 30.34
R (AAPL) APPL
2.69% Retorno 3.32%
10.35% Varianza 0.72%
5.87% Des. Est. 8.46%
-6.80% Des. Est. 8.46%
4.09%
6.50%
9.91%
-5.21%
7.62%
0.73%
-8.11%
-0.55%
11.46%
9.36%
-6.00%
-10.25%
21.44%
16.51%
14.73%
8.22%
15.54%
-6.98%
-11.68%
5.41%
9.88%
7.43%
11.07%
7.28%
-2.01%
7.64%
13.05%
-12.76%
5.64%
9.70%
4.04%
5.50%
-11.67%
-18.40%
-3.05%
-0.83%
19.63%
2.79%
-0.94%
13.10%
-1.53%
-5.79%
6.38%
-1.06%
-1.51%
1.66%
9.68%
-6.02%
10.27%
3.25%
-5.71%
6.35%
-0.03%
4.88%
12.89%
N° Fecha Apertura Máximo Mínimo Volumen Último Último adj.
1 12/1/2021 4,602.82 4,731.99 4,495.12 49,813,540,000 4,568.02 4,568.02
2 11/1/2021 4,610.62 4,743.83 4,560.00 67,520,800,000 4,567.00 4,567.00
3 10/1/2021 4,317.16 4,608.08 4,278.94 61,874,700,000 4,605.38 4,605.38
4 9/1/2021 4,528.80 4,545.85 4,305.91 66,268,850,000 4,307.54 4,307.54
5 8/1/2021 4,406.86 4,537.36 4,367.73 63,217,960,000 4,522.68 4,522.68
6 7/1/2021 4,300.73 4,429.97 4,233.13 66,496,430,000 4,395.26 4,395.26
7 6/1/2021 4,216.52 4,302.43 4,164.40 85,705,180,000 4,297.50 4,297.50
8 5/1/2021 4,191.98 4,238.04 4,056.88 75,155,370,000 4,204.11 4,204.11
9 4/1/2021 3,992.78 4,218.78 3,992.78 82,869,290,000 4,181.17 4,181.17
10 3/1/2021 3,842.51 3,994.41 3,723.34 120,863,560,000 3,972.89 3,972.89
11 2/1/2021 3,731.17 3,950.43 3,725.62 98,596,960,000 3,811.15 3,811.15
12 1/1/2021 3,764.61 3,870.90 3,662.71 105,548,790,000 3,714.24 3,714.24
13 12/1/2020 3,645.87 3,760.20 3,633.40 96,056,410,000 3,756.07 3,756.07
14 11/1/2020 3,296.20 3,645.99 3,279.74 100,977,880,000 3,621.63 3,621.63
15 10/1/2020 3,385.87 3,549.85 3,233.94 89,737,600,000 3,269.96 3,269.96
16 9/1/2020 3,507.44 3,588.11 3,209.45 92,084,120,000 3,363.00 3,363.00
17 8/1/2020 3,288.26 3,514.77 3,284.53 84,402,300,000 3,500.31 3,500.31
18 7/1/2020 3,105.92 3,279.99 3,101.17 97,197,020,000 3,271.12 3,271.12
19 6/1/2020 3,038.78 3,233.13 2,965.66 131,044,000,000 3,100.29 3,100.29
20 5/1/2020 2,869.09 3,068.67 2,766.64 106,799,100,000 3,044.31 3,044.31
21 4/1/2020 2,498.08 2,954.86 2,447.49 123,163,450,000 2,912.43 2,912.43
22 3/1/2020 2,974.28 3,136.72 2,191.86 161,801,100,000 2,584.59 2,584.59
23 2/1/2020 3,235.66 3,393.52 2,855.84 84,292,270,000 2,954.22 2,954.22
24 1/1/2020 3,244.67 3,337.77 3,214.64 77,104,420,000 3,225.52 3,225.52
25 12/1/2019 3,143.85 3,247.93 3,070.33 72,054,000,000 3,230.78 3,230.78
26 11/1/2019 3,050.72 3,154.26 3,050.72 72,179,920,000 3,140.98 3,140.98
27 10/1/2019 2,983.69 3,050.10 2,855.94 77,564,550,000 3,037.56 3,037.56
28 9/1/2019 2,909.01 3,021.99 2,891.85 73,992,330,000 2,976.74 2,976.74
29 8/1/2019 2,980.32 3,013.59 2,822.12 79,599,440,000 2,926.46 2,926.46
30 7/1/2019 2,971.41 3,027.98 2,952.22 70,349,470,000 2,980.38 2,980.38
31 6/1/2019 2,751.53 2,964.15 2,728.81 70,904,280,000 2,941.76 2,941.76
32 5/1/2019 2,952.33 2,954.13 2,750.52 76,860,120,000 2,752.06 2,752.06
33 4/1/2019 2,848.63 2,949.52 2,848.63 69,604,840,000 2,945.83 2,945.83
34 3/1/2019 2,798.22 2,860.31 2,722.27 78,596,280,000 2,834.40 2,834.40
35 2/1/2019 2,702.32 2,813.49 2,681.83 70,183,430,000 2,784.49 2,784.49
36 1/1/2019 2,476.96 2,708.95 2,443.96 80,401,630,000 2,704.10 2,704.10
37 12/1/2018 2,790.50 2,800.18 2,346.58 83,522,570,000 2,506.85 2,506.85
38 11/1/2018 2,717.58 2,815.15 2,631.09 80,080,110,000 2,760.17 2,760.17
39 10/1/2018 2,926.29 2,939.86 2,603.54 91,327,930,000 2,711.74 2,711.74
40 9/1/2018 2,896.96 2,940.91 2,864.12 62,492,080,000 2,913.98 2,913.98
41 8/1/2018 2,821.17 2,916.50 2,796.34 69,238,220,000 2,901.52 2,901.52
42 7/1/2018 2,704.95 2,848.03 2,698.95 64,542,170,000 2,816.29 2,816.29
43 6/1/2018 2,718.70 2,791.47 2,691.99 77,439,710,000 2,718.37 2,718.37
44 5/1/2018 2,642.96 2,742.24 2,594.62 75,617,280,000 2,705.27 2,705.27
45 4/1/2018 2,633.45 2,717.49 2,553.80 69,648,590,000 2,648.05 2,648.05
46 3/1/2018 2,715.22 2,801.90 2,585.89 76,369,800,000 2,640.87 2,640.87
47 2/1/2018 2,816.45 2,835.96 2,532.69 79,579,410,000 2,713.83 2,713.83
48 1/1/2018 2,683.73 2,872.87 2,682.36 76,860,120,000 2,823.81 2,823.81
49 12/1/2017 2,645.10 2,694.97 2,605.52 65,251,190,000 2,673.61 2,673.61
50 11/1/2017 2,583.21 2,657.74 2,557.45 73,173,260,000 2,647.58 2,647.58
51 10/1/2017 2,521.20 2,582.98 2,520.40 70,871,570,000 2,575.26 2,575.26
52 9/1/2017 2,474.42 2,519.44 2,446.55 66,337,980,000 2,519.36 2,519.36
53 8/1/2017 2,477.10 2,490.87 2,417.35 70,616,030,000 2,471.65 2,471.65
54 7/1/2017 2,431.39 2,484.04 2,407.70 63,169,400,000 2,470.30 2,470.30
55 6/1/2017 2,415.65 2,453.82 2,405.70 81,002,490,000 2,423.41 2,423.41
56 5/1/2017 2,388.50 2,418.71 2,352.72 79,607,170,000 2,411.80 2,411.80
57 4/1/2017 2,362.34 2,398.16 2,328.95 65,265,670,000 2,384.20 2,384.20
58 3/1/2017 2,380.13 2,400.98 2,322.25 81,547,770,000 2,362.72 2,362.72
59 2/1/2017 2,285.59 2,371.54 2,271.65 69,162,420,000 2,363.64 2,363.64
60 1/1/2017 2,251.57 2,300.99 2,245.13 70,483,180,000 2,278.87 2,278.87
R (S&P 500) S&P 500
0.02% Retorno 1.28%
-0.83% Varianza 0.20%
6.91% Des. Est. 4.43%
-4.76% Des. Est. 4.43%
2.90%
2.27%
2.22%
0.55%
5.24%
4.24%
2.61%
-1.11%
3.71%
10.75%
-2.77%
-3.92%
7.01%
5.51%
1.84%
4.53%
12.68%
-12.51%
-8.41%
-0.16%
2.86%
3.40%
2.04%
1.72%
-1.81%
1.31%
6.89%
-6.58%
3.93%
1.79%
2.97%
7.87%
-9.18%
1.79%
-6.94%
0.43%
3.03%
3.60%
0.48%
2.16%
 0.27%
-2.69%
-3.89%
5.62%
0.98%
2.81%
2.22%
1.93%
0.05%
1.93%
0.48%
1.16%
0.91%
-0.04%
3.72%
N° Fecha R (AAPL) R (S&P 500) Covar 0.0024
1 12/1/2021 2.69% 0.02% Varp 0.0020
2 11/1/2021 10.35% -0.83% Beta 1.201
3 10/1/2021 5.87% 6.91% Beta 1.201
4 9/1/2021 -6.80% -4.76%
5 8/1/2021 4.09% 2.90%
6 7/1/2021 6.50% 2.27%
7 6/1/2021 9.91% 2.22%
8 5/1/2021 -5.21% 0.55%
9 4/1/2021 7.62% 5.24%
10 3/1/2021 0.73% 4.24%
11 2/1/2021 -8.11% 2.61%
12 1/1/2021 -0.55% -1.11%
13 12/1/2020 11.46% 3.71%
14 11/1/2020 9.36% 10.75%
15 10/1/2020 -6.00% -2.77%
16 9/1/2020 -10.25% -3.92%
17 8/1/2020 21.44% 7.01%
18 7/1/2020 16.51% 5.51%
19 6/1/2020 14.73% 1.84%
20 5/1/2020 8.22% 4.53%
21 4/1/2020 15.54% 12.68%
22 3/1/2020 -6.98% -12.51%
23 2/1/2020 -11.68% -8.41%
24 1/1/2020 5.41% -0.16%
25 12/1/2019 9.88% 2.86%
26 11/1/2019 7.43% 3.40%
27 10/1/2019 11.07% 2.04%
28 9/1/2019 7.28% 1.72%
29 8/1/2019 -2.01% -1.81%
30 7/1/2019 7.64% 1.31%
31 6/1/2019 13.05% 6.89%
32 5/1/2019 -12.76% -6.58%
33 4/1/2019 5.64% 3.93%
34 3/1/2019 9.70% 1.79%
35 2/1/2019 4.04% 2.97%
36 1/1/2019 5.50% 7.87%
37 12/1/2018 -11.67% -9.18%
38 11/1/2018 -18.40% 1.79%
39 10/1/2018 -3.05% -6.94%
40 9/1/2018 -0.83% 0.43%
41 8/1/2018 19.63% 3.03%
42 7/1/2018 2.79% 3.60%
43 6/1/2018 -0.94% 0.48%
44 5/1/2018 13.10% 2.16%
45 4/1/2018 -1.53% 0.27%
46 3/1/2018 -5.79% -2.69%
47 2/1/2018 6.38% -3.89%
48 1/1/2018 -1.06% 5.62%
49 12/1/2017 -1.51% 0.98%
50 11/1/2017 1.66% 2.81%
51 10/1/2017 9.68% 2.22%
52 9/1/2017 -6.02% 1.93%
53 8/1/2017 10.27% 0.05%
54 7/1/2017 3.25% 1.93%
55 6/1/2017 -5.71% 0.48%
56 5/1/2017 6.35% 1.16%
57 4/1/2017 -0.03% 0.91%
58 3/1/2017 4.88% -0.04%
59 2/1/2017 12.89% 3.72%
60 1/1/2017
https://finance.yahoo.com/quote/AAPL?p=AAPL