Italia markets open in 4 hours 47 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
460,04+8,00 (+1,77%)
Alla chiusura: 4:00PM EDT

459,50 -0,54 (-0,12%)
Dopo ore: 7:59PM EDT

DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 ago 2020457,72464,17455,71460,04460,0452.420.000
12 ago 2020441,99453,10441,19452,04452,0441.486.200
11 ago 2020447,88449,93436,43437,50437,5046.975.600
10 ago 2020450,40455,10440,00450,91450,9153.100.900
07 ago 2020452,82454,70441,17444,45444,4549.453.300
07 ago 20200.82 Dividendo
06 ago 2020441,62457,65439,19455,61454,7950.607.200
05 ago 2020437,51441,57435,59440,25439,4630.498.000
04 ago 2020436,53443,16433,55438,66437,8743.267.900
03 ago 2020432,80446,55431,57435,75434,9777.037.800
31 lug 2020411,54425,66403,30425,04424,2893.584.200
30 lug 2020376,75385,19375,07384,76384,0739.532.500
29 lug 2020375,00380,92374,85380,16379,4822.582.300
28 lug 2020377,47378,20372,99373,01372,3425.906.400
27 lug 2020374,84379,62373,92379,24378,5630.303.500
24 lug 2020363,95371,88356,58370,46369,7946.359.700
23 lug 2020387,99388,31368,04371,38370,7149.251.100
22 lug 2020386,77391,90386,41389,09388,3922.250.400
21 lug 2020396,69397,00386,97388,00387,3025.911.500
20 lug 2020385,67394,00384,25393,43392,7222.579.500
17 lug 2020387,95388,59383,36385,31384,6223.046.700
16 lug 2020386,25389,62383,62386,09385,4027.644.400
15 lug 2020395,96396,99385,96390,90390,2038.299.500
14 lug 2020379,36389,02375,51388,23387,5342.747.300
13 lug 2020389,06399,82381,03381,91381,2247.912.300
10 lug 2020381,34383,92378,82383,68382,9922.564.300
09 lug 2020385,05385,27378,69383,01382,3231.410.700
08 lug 2020376,72381,50376,36381,37380,6829.273.000
07 lug 2020375,41378,62372,23372,69372,0228.106.100
06 lug 2020370,00375,78369,87373,85373,1829.663.900
02 lug 2020367,85370,47363,64364,11363,4528.510.400
01 lug 2020365,12367,36363,91364,11363,4527.684.300
30 giu 2020360,08365,98360,00364,80364,1435.055.800
29 giu 2020353,25362,17351,28361,78361,1332.661.500
26 giu 2020364,41365,32353,02353,63352,9951.314.200
25 giu 2020360,70365,00357,57364,84364,1834.380.600
24 giu 2020365,00368,79358,52360,06359,4148.155.800
23 giu 2020364,00372,38362,27366,53365,8753.038.900
22 giu 2020351,34359,46351,15358,87358,2233.861.300
19 giu 2020354,64356,56345,15349,72349,0966.119.000
18 giu 2020351,41353,45349,22351,73351,1024.205.100
17 giu 2020355,15355,40351,09351,59350,9628.532.000
16 giu 2020351,46353,20344,72352,08351,4541.357.200
15 giu 2020333,25345,68332,58342,99342,3734.702.200
12 giu 2020344,72347,80334,22338,80338,1950.001.500
11 giu 2020349,31351,06335,48335,90335,3050.415.600
10 giu 2020347,90354,77346,09352,84352,2041.662.900
09 giu 2020332,14345,61332,01343,99343,3736.928.100
08 giu 2020330,25333,60327,32333,46332,8623.913.600
05 giu 2020323,35331,75323,23331,50330,9034.312.600
04 giu 2020324,39325,62320,78322,32321,7421.890.100
03 giu 2020324,66326,20322,30325,12324,5326.122.800
02 giu 2020320,75323,44318,93323,34322,7621.910.700
01 giu 2020317,75322,35317,21321,85321,2720.197.800
29 mag 2020319,25321,15316,47317,94317,3738.399.500
28 mag 2020316,77323,44315,63318,25317,6833.390.200
27 mag 2020316,14318,71313,09318,11317,5428.236.300
26 mag 2020323,50324,24316,50316,73316,1631.380.500
22 mag 2020315,77319,23315,35318,89318,3220.450.800
21 mag 2020318,66320,89315,87316,85316,2825.672.200
20 mag 2020316,68319,52316,52319,23318,6627.876.200
19 mag 2020315,03318,52313,01313,14312,5825.432.400
18 mag 2020313,17316,50310,32314,96314,3933.843.100
15 mag 2020300,35307,90300,21307,71307,1641.587.100
14 mag 2020304,51309,79301,53309,54308,9839.732.300
13 mag 2020312,15315,95303,21307,65307,1050.155.600
12 mag 2020317,83319,69310,91311,41310,8540.575.300
11 mag 2020308,10317,05307,24315,01314,4436.405.900
08 mag 2020305,64310,35304,29310,13309,5733.512.000
08 mag 20200.82 Dividendo
07 mag 2020303,22305,17301,97303,74302,3728.803.800
06 mag 2020300,46303,24298,87300,63299,2835.583.400
05 mag 2020295,06301,00294,46297,56296,2236.937.800
04 mag 2020289,17293,69286,32293,16291,8433.392.000
01 mag 2020286,25299,00285,85289,07287,7760.154.200
30 apr 2020289,96294,53288,35293,80292,4845.457.600
29 apr 2020284,73289,67283,89287,73286,4434.320.200
28 apr 2020285,08285,83278,20278,58277,3328.001.200
27 apr 2020281,80284,54279,95283,17281,9029.271.900
24 apr 2020277,20283,01277,00282,97281,7031.627.200
23 apr 2020275,87281,75274,87275,03273,7931.203.600
22 apr 2020273,61277,90272,20276,10274,8629.264.300
21 apr 2020276,28277,25265,43268,37267,1645.247.900
20 apr 2020277,95281,68276,85276,93275,6932.503.800
17 apr 2020284,69286,95276,86282,80281,5353.812.500
16 apr 2020287,38288,20282,35286,69285,4039.281.300
15 apr 2020282,40286,33280,63284,43283,1532.788.600
14 apr 2020280,00288,25278,05287,05285,7648.748.700
13 apr 2020268,31273,70265,83273,25272,0232.755.700
09 apr 2020268,70270,07264,70267,99266,7940.529.100
08 apr 2020262,74267,37261,23266,07264,8742.223.800
07 apr 2020270,80271,70259,00259,43258,2650.721.800
06 apr 2020250,90263,11249,38262,47261,2950.455.100
03 apr 2020242,80245,70238,97241,41240,3232.470.000
02 apr 2020240,34245,15236,90244,93243,8341.483.500
01 apr 2020246,50248,72239,13240,91239,8344.054.600
31 mar 2020255,60262,49252,00254,29253,1549.250.500
30 mar 2020250,74255,52249,40254,81253,6641.994.100
27 mar 2020252,75255,87247,05247,74246,6351.054.200
26 mar 2020246,52258,68246,36258,44257,2863.021.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità