Italia markets open in 5 hours 53 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.588,72 -39,76 (-0,11%) EUR/USD
1,0727 -0,0006 (-0,05%) Bitcoin EUR
59.763,09 -438,78 (-0,73%) CMC Crypto 200
1.386,53 +3,95 (+0,29%)
Apple Inc. (0R2V.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:14PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 168,50 | 170,59 | 168,00 | 168,75 | 168,75 | 209.539 |
| 24 apr 2024 | 168,00 | 169,27 | 166,26 | 170,25 | 170,25 | 287.873 |
| 23 apr 2024 | 165,50 | 166,97 | 164,90 | 167,00 | 167,00 | 4.630.997 |
| 22 apr 2024 | 170,50 | 170,50 | 164,79 | 165,75 | 165,75 | 17.727.320 |
| 19 apr 2024 | 167,00 | 167,30 | 164,08 | 165,25 | 165,25 | 194.565 |
| 18 apr 2024 | 168,48 | 168,91 | 166,55 | 168,25 | 168,25 | 494.468 |
| 17 apr 2024 | 174,00 | 174,00 | 168,07 | 169,25 | 169,25 | 186.860 |
| 16 apr 2024 | 172,50 | 173,75 | 168,27 | 169,75 | 169,75 | 311.176 |
| 15 apr 2024 | 176,00 | 176,80 | 172,50 | 175,75 | 175,75 | 187.174 |
| 12 apr 2024 | 175,00 | 178,33 | 174,02 | 176,25 | 176,25 | 415.854 |
| 11 apr 2024 | 167,96 | 173,74 | 167,88 | 170,50 | 170,50 | 250.272 |
| 10 apr 2024 | 169,80 | 170,00 | 167,11 | 170,00 | 170,00 | 169.878 |
| 09 apr 2024 | 168,00 | 170,12 | 168,00 | 171,00 | 171,00 | 158.964 |
| 08 apr 2024 | 169,59 | 169,59 | 168,24 | 170,75 | 170,75 | 150.747 |
| 05 apr 2024 | 174,00 | 174,00 | 168,96 | 171,25 | 171,25 | 213.995 |
| 04 apr 2024 | 170,00 | 171,91 | 169,47 | 174,00 | 174,00 | 207.353 |
| 03 apr 2024 | 168,81 | 170,67 | 166,00 | 170,75 | 170,75 | 184.727 |
| 02 apr 2024 | 173,00 | 173,00 | 168,26 | 169,25 | 169,25 | 195.317 |
| 28 mar 2024 | 173,00 | 173,31 | 170,56 | 174,30 | 174,30 | 3.393.800 |
| 27 mar 2024 | 170,00 | 173,10 | 169,93 | 172,90 | 172,90 | 217.528 |
| 26 mar 2024 | 172,60 | 172,60 | 169,68 | 171,50 | 171,50 | 249.699 |
| 25 mar 2024 | 169,80 | 172,27 | 169,45 | 172,70 | 172,70 | 790.181 |
| 22 mar 2024 | 177,20 | 177,20 | 170,06 | 174,00 | 174,00 | 294.381 |
| 21 mar 2024 | 172,40 | 177,49 | 170,86 | 172,40 | 172,40 | 440.812 |
| 20 mar 2024 | 176,06 | 178,41 | 175,13 | 176,70 | 176,70 | 154.617 |
| 19 mar 2024 | 173,70 | 176,60 | 173,05 | 175,60 | 175,60 | 203.569 |
| 18 mar 2024 | 173,80 | 181,20 | 172,50 | 175,50 | 175,50 | 304.989 |
| 15 mar 2024 | 174,00 | 174,04 | 167,00 | 172,40 | 172,40 | 112.045 |
| 14 mar 2024 | 169,40 | 174,29 | 169,40 | 172,70 | 172,70 | 589.383 |
| 13 mar 2024 | 172,60 | 173,34 | 170,76 | 171,00 | 171,00 | 3.277.077 |
| 12 mar 2024 | 173,80 | 173,93 | 171,02 | 172,50 | 172,50 | 125.707 |
| 11 mar 2024 | 172,00 | 175,00 | 170,48 | 174,70 | 174,70 | 620.806 |
| 08 mar 2024 | 168,77 | 172,50 | 168,74 | 173,40 | 173,40 | 314.337 |
| 07 mar 2024 | 167,80 | 171,02 | 167,35 | 169,40 | 169,40 | 184.914 |
| 06 mar 2024 | 171,20 | 171,50 | 168,92 | 168,40 | 168,40 | 271.452 |
| 05 mar 2024 | 172,80 | 175,10 | 169,66 | 170,40 | 170,40 | 742.197 |
| 04 mar 2024 | 177,00 | 179,42 | 173,79 | 174,80 | 174,80 | 257.632 |
| 01 mar 2024 | 175,80 | 181,30 | 173,20 | 176,20 | 176,20 | 273.676 |
| 29 feb 2024 | 180,40 | 182,56 | 179,53 | 180,40 | 180,40 | 195.472 |
| 28 feb 2024 | 181,40 | 183,15 | 180,14 | 181,40 | 181,40 | 469.156 |
| 27 feb 2024 | 185,80 | 185,80 | 180,00 | 181,00 | 181,00 | 157.969 |
| 26 feb 2024 | 182,40 | 184,37 | 177,20 | 182,90 | 182,90 | 97.917 |
| 23 feb 2024 | 184,08 | 185,00 | 182,32 | 185,40 | 185,40 | 125.459 |
| 22 feb 2024 | 182,73 | 184,72 | 182,32 | 185,40 | 185,40 | 1.816.266 |
| 21 feb 2024 | 187,00 | 187,00 | 181,00 | 182,20 | 182,20 | 113.865 |
| 20 feb 2024 | 183,86 | 183,86 | 180,01 | 181,20 | 181,20 | 164.851 |
| 19 feb 2024 | 180,80 | 180,80 | 180,80 | 181,60 | 181,60 | 1.359 |
| 16 feb 2024 | 178,80 | 185,31 | 178,80 | 180,80 | 180,80 | 18.376.640 |
| 15 feb 2024 | 183,40 | 184,10 | 181,44 | 180,70 | 180,70 | 140.714 |
| 14 feb 2024 | 185,80 | 185,80 | 182,44 | 183,60 | 183,60 | 598.065 |
| 13 feb 2024 | 187,15 | 187,15 | 184,18 | 185,70 | 185,70 | 25.182.420 |
| 12 feb 2024 | 189,15 | 189,15 | 187,39 | 188,00 | 188,00 | 231.754 |
| 09 feb 2024 | 188,24 | 189,99 | 188,00 | 190,20 | 190,20 | 199.872 |
| 09 feb 2024 | 0.24 Dividendo | |||||
| 08 feb 2024 | 183,80 | 190,00 | 183,80 | 191,20 | 190,96 | 240.458 |
| 07 feb 2024 | 180,00 | 191,01 | 180,00 | 186,50 | 186,27 | 169.819 |
| 06 feb 2024 | 191,80 | 196,20 | 186,79 | 195,00 | 194,76 | 219.471 |
| 05 feb 2024 | 186,92 | 189,25 | 185,38 | 191,80 | 191,56 | 294.358 |
| 02 feb 2024 | 182,20 | 188,90 | 179,24 | 187,00 | 186,77 | 234.846 |
| 01 feb 2024 | 185,70 | 186,29 | 183,90 | 183,30 | 183,07 | 170.177 |
| 31 gen 2024 | 185,80 | 190,50 | 184,80 | 185,80 | 185,57 | 195.649 |
| 30 gen 2024 | 190,86 | 191,79 | 187,50 | 188,80 | 188,56 | 759.328 |
| 29 gen 2024 | 192,00 | 192,50 | 189,57 | 190,80 | 190,56 | 139.939 |
| 26 gen 2024 | 193,70 | 194,75 | 192,27 | 193,20 | 192,96 | 151.708 |
| 25 gen 2024 | 194,35 | 196,27 | 193,77 | 198,25 | 198,00 | 174.108 |
| 24 gen 2024 | 194,68 | 196,37 | 194,68 | 195,55 | 195,30 | 292.495 |
| 23 gen 2024 | 194,00 | 195,70 | 193,53 | 192,20 | 191,96 | 183.947 |
| 22 gen 2024 | 192,34 | 195,31 | 191,56 | 193,80 | 193,56 | 9.837.607 |
| 19 gen 2024 | 189,40 | 191,95 | 182,97 | 190,00 | 189,76 | 2.355.583 |
| 18 gen 2024 | 187,40 | 188,78 | 182,32 | 188,90 | 188,66 | 1.295.804 |
| 17 gen 2024 | 183,15 | 186,33 | 180,30 | 181,80 | 181,57 | 181.255 |
| 16 gen 2024 | 185,72 | 185,92 | 180,93 | 184,50 | 184,27 | 486.033 |
| 15 gen 2024 | 185,92 | 185,92 | 185,92 | 185,00 | 184,77 | 15.090 |
| 12 gen 2024 | 186,40 | 186,72 | 185,20 | 186,00 | 185,77 | 126.326 |
| 11 gen 2024 | 186,60 | 189,88 | 183,63 | 184,20 | 183,97 | 257.770 |
| 10 gen 2024 | 186,00 | 186,00 | 183,93 | 184,60 | 184,37 | 467.848 |
| 09 gen 2024 | 184,60 | 186,49 | 182,75 | 184,60 | 184,37 | 192.612 |
| 08 gen 2024 | 180,40 | 184,78 | 179,66 | 183,40 | 183,17 | 199.780 |
| 05 gen 2024 | 182,40 | 182,75 | 180,77 | 182,40 | 182,17 | 193.497 |
| 04 gen 2024 | 188,00 | 188,00 | 180,90 | 183,70 | 183,47 | 235.876 |
| 03 gen 2024 | 184,11 | 185,86 | 183,43 | 182,70 | 182,47 | 199.888 |
| 02 gen 2024 | 191,00 | 194,60 | 180,60 | 186,80 | 186,57 | 229.920 |
| 29 dic 2023 | 198,60 | 198,60 | 191,73 | 193,70 | 193,46 | 89.606 |
| 28 dic 2023 | 193,40 | 194,65 | 193,40 | 195,40 | 195,15 | 96.517 |
| 27 dic 2023 | 193,00 | 193,50 | 191,09 | 191,60 | 191,36 | 115.335 |
| 22 dic 2023 | 194,60 | 195,41 | 193,59 | 195,00 | 194,76 | 107.022 |
| 21 dic 2023 | 195,43 | 197,07 | 193,51 | 194,90 | 194,66 | 168.750 |
| 20 dic 2023 | 196,90 | 197,68 | 195,80 | 200,30 | 200,05 | 1.843.490 |
| 19 dic 2023 | 195,20 | 196,95 | 195,20 | 191,80 | 191,56 | 93.099 |
| 18 dic 2023 | 195,80 | 196,62 | 194,40 | 195,15 | 194,91 | 280.401 |
| 15 dic 2023 | 200,00 | 200,00 | 197,00 | 195,30 | 195,05 | 163.536 |
| 14 dic 2023 | 198,94 | 199,61 | 196,17 | 200,40 | 200,15 | 342.870 |
| 13 dic 2023 | 194,65 | 196,73 | 194,65 | 195,85 | 195,60 | 2.522.054 |
| 12 dic 2023 | 188,20 | 194,25 | 188,20 | 194,10 | 193,86 | 1.962.215 |
| 11 dic 2023 | 195,71 | 195,71 | 191,43 | 191,80 | 191,56 | 557.360 |
| 08 dic 2023 | 193,80 | 195,64 | 193,67 | 194,80 | 194,56 | 216.166 |
| 07 dic 2023 | 192,40 | 195,00 | 191,92 | 194,30 | 194,06 | 144.997 |
| 06 dic 2023 | 193,83 | 194,74 | 192,21 | 190,80 | 190,56 | 148.596 |
| 05 dic 2023 | 187,80 | 194,39 | 187,80 | 193,60 | 193,36 | 759.752 |
| 04 dic 2023 | 190,57 | 190,60 | 187,45 | 186,60 | 186,37 | 144.281 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.