Yahoo

Mail

Italia markets open in 1 hour 18 minutes

Dow Jones
30.775,43
-253,88(-0,82%)
Nasdaq
11.028,74
-149,16(-1,33%)
Nikkei 225
25.862,67
-530,37(-2,01%)
EUR/USD
1,0462
-0,0021(-0,20%)
BTC-EUR
18.572,97
-697,76(-3,62%)
CMC Crypto 200
416,94
-14,53(-3,37%)

Apple Inc. (AAPL)

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

Aggiungi a watchlist

136,72

-2,51

(-1,80%)

Alla chiusura: 04:00PM EDT

136,73

+0,01

(+0,01%)

Dopo ore:

07:59PM EDT

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
30 giu 2022	137,25	138,37	133,77	136,72	136,72	98.867.400
29 giu 2022	137,46	140,67	136,67	139,23	139,23	66.242.400
28 giu 2022	142,13	143,42	137,32	137,44	137,44	67.083.400
27 giu 2022	142,70	143,49	140,97	141,66	141,66	70.207.900
24 giu 2022	139,90	141,91	139,77	141,66	141,66	89.047.400
23 giu 2022	136,82	138,59	135,63	138,27	138,27	72.433.800
22 giu 2022	134,79	137,76	133,91	135,35	135,35	73.409.200
21 giu 2022	133,42	137,06	133,32	135,87	135,87	81.000.500
17 giu 2022	130,07	133,08	129,81	131,56	131,56	134.118.500
16 giu 2022	132,08	132,39	129,04	130,06	130,06	108.123.900
15 giu 2022	134,29	137,34	132,16	135,43	135,43	91.533.000
14 giu 2022	133,13	133,89	131,48	132,76	132,76	84.784.300
13 giu 2022	132,87	135,20	131,44	131,88	131,88	122.207.100
10 giu 2022	140,28	140,76	137,06	137,13	137,13	91.437.900
09 giu 2022	147,08	147,95	142,53	142,64	142,64	69.473.000
08 giu 2022	148,58	149,87	147,46	147,96	147,96	53.950.200
07 giu 2022	144,35	149,00	144,10	148,71	148,71	67.808.200
06 giu 2022	147,03	148,57	144,90	146,14	146,14	71.598.400
03 giu 2022	146,90	147,97	144,46	145,38	145,38	88.471.400
02 giu 2022	147,83	151,27	146,86	151,21	151,21	72.348.100
01 giu 2022	149,90	151,74	147,68	148,71	148,71	74.286.600
31 mag 2022	149,07	150,66	146,84	148,84	148,84	103.718.400
27 mag 2022	145,39	149,68	145,26	149,64	149,64	90.978.500
26 mag 2022	137,39	144,34	137,14	143,78	143,78	90.601.500
25 mag 2022	138,43	141,79	138,34	140,52	140,52	92.482.700
24 mag 2022	140,81	141,97	137,33	140,36	140,36	104.132.700
23 mag 2022	137,79	143,26	137,65	143,11	143,11	117.726.300
20 mag 2022	139,09	140,70	132,61	137,59	137,59	137.426.100
19 mag 2022	139,88	141,66	136,60	137,35	137,35	136.095.600
18 mag 2022	146,85	147,36	139,90	140,82	140,82	109.742.900
17 mag 2022	148,86	149,77	146,68	149,24	149,24	78.336.300
16 mag 2022	145,55	147,52	144,18	145,54	145,54	86.643.800
13 mag 2022	144,59	148,10	143,11	147,11	147,11	113.990.900
12 mag 2022	142,77	146,20	138,80	142,56	142,56	182.602.000
11 mag 2022	153,50	155,45	145,81	146,50	146,50	142.689.800
10 mag 2022	155,52	156,74	152,93	154,51	154,51	115.366.700
09 mag 2022	154,93	155,83	151,49	152,06	152,06	131.577.900
06 mag 2022	156,01	159,44	154,18	157,28	157,28	116.124.600
06 mag 2022	0.23 Dividendo
05 mag 2022	163,85	164,08	154,95	156,77	156,54	130.525.300
04 mag 2022	159,67	166,48	159,26	166,02	165,78	108.256.500
03 mag 2022	158,15	160,71	156,32	159,48	159,25	88.966.500
02 mag 2022	156,71	158,23	153,27	157,96	157,73	123.055.300
29 apr 2022	161,84	166,20	157,25	157,65	157,42	131.747.600
28 apr 2022	159,25	164,52	158,93	163,64	163,40	130.216.800
27 apr 2022	155,91	159,79	155,38	156,57	156,34	88.063.200
26 apr 2022	162,25	162,34	156,72	156,80	156,57	95.623.200
25 apr 2022	161,12	163,17	158,46	162,88	162,64	96.046.400
22 apr 2022	166,46	167,87	161,50	161,79	161,55	84.882.400
21 apr 2022	168,91	171,53	165,91	166,42	166,18	87.227.800
20 apr 2022	168,76	168,88	166,10	167,23	166,98	67.929.800
19 apr 2022	165,02	167,82	163,91	167,40	167,15	67.723.800
18 apr 2022	163,92	166,60	163,57	165,07	164,83	69.023.900
14 apr 2022	170,62	171,27	165,04	165,29	165,05	75.329.400
13 apr 2022	167,39	171,04	166,77	170,40	170,15	70.618.900
12 apr 2022	168,02	169,87	166,64	167,66	167,41	79.265.200
11 apr 2022	168,71	169,03	165,50	165,75	165,51	72.246.700
08 apr 2022	171,78	171,78	169,20	170,09	169,84	76.575.500
07 apr 2022	171,16	173,36	169,85	172,14	171,89	77.594.700
06 apr 2022	172,36	173,63	170,13	171,83	171,58	89.058.800
05 apr 2022	177,50	178,30	174,42	175,06	174,80	73.401.800
04 apr 2022	174,57	178,49	174,44	178,44	178,18	76.468.400
01 apr 2022	174,03	174,88	171,94	174,31	174,05	78.751.300
31 mar 2022	177,84	178,03	174,40	174,61	174,35	103.049.300
30 mar 2022	178,55	179,61	176,70	177,77	177,51	92.633.200
29 mar 2022	176,69	179,01	176,34	178,96	178,70	100.589.400
28 mar 2022	172,17	175,73	172,00	175,60	175,34	90.371.900
25 mar 2022	173,88	175,28	172,75	174,72	174,46	80.546.200
24 mar 2022	171,06	174,14	170,21	174,07	173,81	90.131.400
23 mar 2022	167,99	172,64	167,65	170,21	169,96	98.062.700
22 mar 2022	165,51	169,42	164,91	168,82	168,57	81.532.000
21 mar 2022	163,51	166,35	163,01	165,38	165,14	95.811.400
18 mar 2022	160,51	164,48	159,76	163,98	163,74	123.511.700
17 mar 2022	158,61	161,00	157,63	160,62	160,38	75.615.400
16 mar 2022	157,05	160,00	154,46	159,59	159,36	102.300.200
15 mar 2022	150,90	155,57	150,38	155,09	154,86	92.964.300
14 mar 2022	151,45	154,12	150,10	150,62	150,40	108.732.100
11 mar 2022	158,93	159,28	154,50	154,73	154,50	96.970.100
10 mar 2022	160,20	160,39	155,98	158,52	158,29	105.342.000
09 mar 2022	161,48	163,41	159,41	162,95	162,71	91.454.900
08 mar 2022	158,82	162,88	155,80	157,44	157,21	131.148.300
07 mar 2022	163,36	165,02	159,04	159,30	159,07	96.418.800
04 mar 2022	164,49	165,55	162,10	163,17	162,93	83.737.200
03 mar 2022	168,47	168,91	165,55	166,23	165,99	76.678.400
02 mar 2022	164,39	167,36	162,95	166,56	166,32	79.724.800
01 mar 2022	164,70	166,60	161,97	163,20	162,96	83.474.400
28 feb 2022	163,06	165,42	162,43	165,12	164,88	95.056.600
25 feb 2022	163,84	165,12	160,87	164,85	164,61	91.974.200
24 feb 2022	152,58	162,85	152,00	162,74	162,50	141.147.500
23 feb 2022	165,54	166,15	159,75	160,07	159,84	90.009.200
22 feb 2022	164,98	166,69	162,15	164,32	164,08	91.162.800
18 feb 2022	169,82	170,54	166,19	167,30	167,05	82.772.700
17 feb 2022	171,03	171,91	168,47	168,88	168,63	69.589.300
16 feb 2022	171,85	173,34	170,05	172,55	172,30	61.177.400
15 feb 2022	170,97	172,95	170,25	172,79	172,54	62.527.400
14 feb 2022	167,37	169,58	166,56	168,88	168,63	86.185.500
11 feb 2022	172,33	173,08	168,04	168,64	168,39	98.670.700
10 feb 2022	174,14	175,48	171,55	172,12	171,87	90.865.900
09 feb 2022	176,05	176,65	174,90	176,28	176,02	71.285.000
08 feb 2022	171,73	175,35	171,43	174,83	174,57	74.829.200
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...

Dow Jones30.775,43-253,88(-0,82%)

Nasdaq 11.028,74-149,16(-1,33%)

Nikkei 22525.862,67-530,37(-2,01%)

EUR/USD1,0462-0,0021(-0,20%)

BTC-EUR18.572,97-697,76(-3,62%)

CMC Crypto 200416,94-14,53(-3,37%)

Apple Inc. (AAPL)

Dow Jones
30.775,43
-253,88(-0,82%)

Nasdaq
11.028,74
-149,16(-1,33%)

Nikkei 225
25.862,67
-530,37(-2,01%)

EUR/USD
1,0462
-0,0021(-0,20%)

BTC-EUR
18.572,97
-697,76(-3,62%)

CMC Crypto 200
416,94
-14,53(-3,37%)