Yahoo

Mail

Italia markets close in 4 hours 11 minutes

FTSE MIB
25.644,92
+150,38(+0,59%)
Dow Jones
31.861,98
-384,62(-1,19%)
Nasdaq
11.630,51
-86,79(-0,74%)
Nikkei 225
26.945,67
-388,12(-1,42%)
Petrolio
65,84
-0,90(-1,35%)
Bitcoin EUR
26.339,51
+787,00(+3,08%)

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

155,00

-0,85

(-0,55%)

Alla chiusura: 04:00PM EDT

154,98

-0,02

(-0,01%)

Preborsa:

08:19AM EDT

Periodo di tempo:

20 mar 2022 - 20 mar 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
17 mar 2023	156,08	156,74	154,28	155,00	155,00	98.862.500
16 mar 2023	152,16	156,46	151,64	155,85	155,85	76.161.100
15 mar 2023	151,19	153,25	149,92	152,99	152,99	77.167.900
14 mar 2023	151,28	153,40	150,10	152,59	152,59	73.695.900
13 mar 2023	147,81	153,14	147,70	150,47	150,47	84.457.100
10 mar 2023	150,21	150,94	147,61	148,50	148,50	68.524.400
09 mar 2023	153,56	154,54	150,23	150,59	150,59	53.833.600
08 mar 2023	152,81	153,47	151,83	152,87	152,87	47.204.800
07 mar 2023	153,70	154,03	151,13	151,60	151,60	56.182.000
06 mar 2023	153,79	156,30	153,46	153,83	153,83	87.558.000
03 mar 2023	148,04	151,11	147,33	151,03	151,03	70.668.500
02 mar 2023	144,38	146,71	143,90	145,91	145,91	52.238.100
01 mar 2023	146,83	147,23	145,01	145,31	145,31	55.479.000
28 feb 2023	147,05	149,08	146,83	147,41	147,41	50.547.000
27 feb 2023	147,71	149,17	147,45	147,92	147,92	44.998.500
24 feb 2023	147,11	147,19	145,72	146,71	146,71	55.469.600
23 feb 2023	150,09	150,34	147,24	149,40	149,40	48.394.200
22 feb 2023	148,87	149,95	147,16	148,91	148,91	51.011.300
21 feb 2023	150,20	151,30	148,41	148,48	148,48	58.867.200
17 feb 2023	152,35	153,00	150,85	152,55	152,55	59.144.100
16 feb 2023	153,51	156,33	153,35	153,71	153,71	68.167.900
15 feb 2023	153,11	155,50	152,88	155,33	155,33	65.573.800
14 feb 2023	152,12	153,77	150,86	153,20	153,20	61.707.600
13 feb 2023	150,95	154,26	150,92	153,85	153,85	62.199.000
10 feb 2023	149,46	151,34	149,22	151,01	151,01	57.450.700
10 feb 2023	0.23 Dividendo
09 feb 2023	153,78	154,33	150,42	150,87	150,64	56.007.100
08 feb 2023	153,88	154,58	151,17	151,92	151,69	64.120.100
07 feb 2023	150,64	155,23	150,64	154,65	154,41	83.322.600
06 feb 2023	152,57	153,10	150,78	151,73	151,50	69.858.300
03 feb 2023	148,03	157,38	147,83	154,50	154,26	154.357.300
02 feb 2023	148,90	151,18	148,17	150,82	150,59	118.339.000
01 feb 2023	143,97	146,61	141,32	145,43	145,21	77.663.600
31 gen 2023	142,70	144,34	142,28	144,29	144,07	65.874.500
30 gen 2023	144,96	145,55	142,85	143,00	142,78	64.015.300
27 gen 2023	143,16	147,23	143,08	145,93	145,71	70.555.800
26 gen 2023	143,17	144,25	141,90	143,96	143,74	54.105.100
25 gen 2023	140,89	142,43	138,81	141,86	141,64	65.799.300
24 gen 2023	140,31	143,16	140,30	142,53	142,31	66.435.100
23 gen 2023	138,12	143,32	137,90	141,11	140,89	81.760.300
20 gen 2023	135,28	138,02	134,22	137,87	137,66	80.223.600
19 gen 2023	134,08	136,25	133,77	135,27	135,06	58.280.400
18 gen 2023	136,82	138,61	135,03	135,21	135,00	69.672.800
17 gen 2023	134,83	137,29	134,13	135,94	135,73	63.646.600
13 gen 2023	132,03	134,92	131,66	134,76	134,55	57.809.700
12 gen 2023	133,88	134,26	131,44	133,41	133,21	71.379.600
11 gen 2023	131,25	133,51	130,46	133,49	133,29	69.458.900
10 gen 2023	130,26	131,26	128,12	130,73	130,53	63.896.200
09 gen 2023	130,47	133,41	129,89	130,15	129,95	70.790.800
06 gen 2023	126,01	130,29	124,89	129,62	129,42	87.754.700
05 gen 2023	127,13	127,77	124,76	125,02	124,83	80.962.700
04 gen 2023	126,89	128,66	125,08	126,36	126,17	89.113.600
03 gen 2023	130,28	130,90	124,17	125,07	124,88	112.117.500
30 dic 2022	128,41	129,95	127,43	129,93	129,73	77.034.200
29 dic 2022	127,99	130,48	127,73	129,61	129,41	75.703.700
28 dic 2022	129,67	131,03	125,87	126,04	125,85	85.438.400
27 dic 2022	131,38	131,41	128,72	130,03	129,83	69.007.800
23 dic 2022	130,92	132,42	129,64	131,86	131,66	63.814.900
22 dic 2022	134,35	134,56	130,30	132,23	132,03	77.852.100
21 dic 2022	132,98	136,81	132,75	135,45	135,24	85.928.000
20 dic 2022	131,39	133,25	129,89	132,30	132,10	77.432.800
19 dic 2022	135,11	135,20	131,32	132,37	132,17	79.592.600
16 dic 2022	136,69	137,65	133,73	134,51	134,30	160.156.900
15 dic 2022	141,11	141,80	136,03	136,50	136,29	98.931.900
14 dic 2022	145,35	146,66	141,16	143,21	142,99	82.291.200
13 dic 2022	149,50	149,97	144,24	145,47	145,25	93.886.200
12 dic 2022	142,70	144,50	141,06	144,49	144,27	70.462.700
09 dic 2022	142,34	145,57	140,90	142,16	141,94	76.097.000
08 dic 2022	142,36	143,52	141,10	142,65	142,43	62.128.300
07 dic 2022	142,19	143,37	140,00	140,94	140,73	69.721.100
06 dic 2022	147,07	147,30	141,92	142,91	142,69	64.727.200
05 dic 2022	147,77	150,92	145,77	146,63	146,41	68.826.400
02 dic 2022	145,96	148,00	145,65	147,81	147,58	65.447.400
01 dic 2022	148,21	149,13	146,61	148,31	148,08	71.250.400
30 nov 2022	141,40	148,72	140,55	148,03	147,80	111.380.900
29 nov 2022	144,29	144,81	140,35	141,17	140,95	83.763.800
28 nov 2022	145,14	146,64	143,38	144,22	144,00	69.246.000
25 nov 2022	148,31	148,88	147,12	148,11	147,88	35.195.900
23 nov 2022	149,45	151,83	149,34	151,07	150,84	58.301.400
22 nov 2022	148,13	150,42	146,93	150,18	149,95	51.804.100
21 nov 2022	150,16	150,37	147,72	148,01	147,78	58.724.100
18 nov 2022	152,31	152,70	149,97	151,29	151,06	74.829.600
17 nov 2022	146,43	151,48	146,15	150,72	150,49	80.389.400
16 nov 2022	149,13	149,87	147,29	148,79	148,56	64.218.300
15 nov 2022	152,22	153,59	148,56	150,04	149,81	89.868.300
14 nov 2022	148,97	150,28	147,43	148,28	148,05	73.374.100
11 nov 2022	145,82	150,01	144,37	149,70	149,47	93.979.700
10 nov 2022	141,24	146,87	139,50	146,87	146,65	118.854.000
09 nov 2022	138,50	138,55	134,59	134,87	134,66	74.917.800
08 nov 2022	140,41	141,43	137,49	139,50	139,29	89.908.500
07 nov 2022	137,11	139,15	135,67	138,92	138,71	83.374.600
04 nov 2022	142,09	142,67	134,38	138,38	138,17	140.814.800
04 nov 2022	0.23 Dividendo
03 nov 2022	142,06	142,80	138,75	138,88	138,44	97.918.500
02 nov 2022	148,95	152,17	145,00	145,03	144,57	93.604.600
01 nov 2022	155,08	155,45	149,13	150,65	150,17	80.379.300
31 ott 2022	153,16	154,24	151,92	153,34	152,85	97.943.200
28 ott 2022	148,20	157,50	147,82	155,74	155,25	164.762.400
27 ott 2022	148,07	149,05	144,13	144,80	144,34	109.180.200
26 ott 2022	150,96	151,99	148,04	149,35	148,88	88.194.300
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...

FTSE MIB25.644,92+150,38(+0,59%)

Dow Jones31.861,98-384,62(-1,19%)

Nasdaq 11.630,51-86,79(-0,74%)

Nikkei 22526.945,67-388,12(-1,42%)

Petrolio65,84-0,90(-1,35%)

Bitcoin EUR26.339,51+787,00(+3,08%)

Apple Inc. (AAPL)

FTSE MIB
25.644,92
+150,38(+0,59%)

Dow Jones
31.861,98
-384,62(-1,19%)

Nasdaq
11.630,51
-86,79(-0,74%)

Nikkei 225
26.945,67
-388,12(-1,42%)

Petrolio
65,84
-0,90(-1,35%)

Bitcoin EUR
26.339,51
+787,00(+3,08%)