Italia markets open in 1 hour 18 minutes

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 giu 2022137,25138,37133,77136,72136,7298.867.400
29 giu 2022137,46140,67136,67139,23139,2366.242.400
28 giu 2022142,13143,42137,32137,44137,4467.083.400
27 giu 2022142,70143,49140,97141,66141,6670.207.900
24 giu 2022139,90141,91139,77141,66141,6689.047.400
23 giu 2022136,82138,59135,63138,27138,2772.433.800
22 giu 2022134,79137,76133,91135,35135,3573.409.200
21 giu 2022133,42137,06133,32135,87135,8781.000.500
17 giu 2022130,07133,08129,81131,56131,56134.118.500
16 giu 2022132,08132,39129,04130,06130,06108.123.900
15 giu 2022134,29137,34132,16135,43135,4391.533.000
14 giu 2022133,13133,89131,48132,76132,7684.784.300
13 giu 2022132,87135,20131,44131,88131,88122.207.100
10 giu 2022140,28140,76137,06137,13137,1391.437.900
09 giu 2022147,08147,95142,53142,64142,6469.473.000
08 giu 2022148,58149,87147,46147,96147,9653.950.200
07 giu 2022144,35149,00144,10148,71148,7167.808.200
06 giu 2022147,03148,57144,90146,14146,1471.598.400
03 giu 2022146,90147,97144,46145,38145,3888.471.400
02 giu 2022147,83151,27146,86151,21151,2172.348.100
01 giu 2022149,90151,74147,68148,71148,7174.286.600
31 mag 2022149,07150,66146,84148,84148,84103.718.400
27 mag 2022145,39149,68145,26149,64149,6490.978.500
26 mag 2022137,39144,34137,14143,78143,7890.601.500
25 mag 2022138,43141,79138,34140,52140,5292.482.700
24 mag 2022140,81141,97137,33140,36140,36104.132.700
23 mag 2022137,79143,26137,65143,11143,11117.726.300
20 mag 2022139,09140,70132,61137,59137,59137.426.100
19 mag 2022139,88141,66136,60137,35137,35136.095.600
18 mag 2022146,85147,36139,90140,82140,82109.742.900
17 mag 2022148,86149,77146,68149,24149,2478.336.300
16 mag 2022145,55147,52144,18145,54145,5486.643.800
13 mag 2022144,59148,10143,11147,11147,11113.990.900
12 mag 2022142,77146,20138,80142,56142,56182.602.000
11 mag 2022153,50155,45145,81146,50146,50142.689.800
10 mag 2022155,52156,74152,93154,51154,51115.366.700
09 mag 2022154,93155,83151,49152,06152,06131.577.900
06 mag 2022156,01159,44154,18157,28157,28116.124.600
06 mag 20220.23 Dividendo
05 mag 2022163,85164,08154,95156,77156,54130.525.300
04 mag 2022159,67166,48159,26166,02165,78108.256.500
03 mag 2022158,15160,71156,32159,48159,2588.966.500
02 mag 2022156,71158,23153,27157,96157,73123.055.300
29 apr 2022161,84166,20157,25157,65157,42131.747.600
28 apr 2022159,25164,52158,93163,64163,40130.216.800
27 apr 2022155,91159,79155,38156,57156,3488.063.200
26 apr 2022162,25162,34156,72156,80156,5795.623.200
25 apr 2022161,12163,17158,46162,88162,6496.046.400
22 apr 2022166,46167,87161,50161,79161,5584.882.400
21 apr 2022168,91171,53165,91166,42166,1887.227.800
20 apr 2022168,76168,88166,10167,23166,9867.929.800
19 apr 2022165,02167,82163,91167,40167,1567.723.800
18 apr 2022163,92166,60163,57165,07164,8369.023.900
14 apr 2022170,62171,27165,04165,29165,0575.329.400
13 apr 2022167,39171,04166,77170,40170,1570.618.900
12 apr 2022168,02169,87166,64167,66167,4179.265.200
11 apr 2022168,71169,03165,50165,75165,5172.246.700
08 apr 2022171,78171,78169,20170,09169,8476.575.500
07 apr 2022171,16173,36169,85172,14171,8977.594.700
06 apr 2022172,36173,63170,13171,83171,5889.058.800
05 apr 2022177,50178,30174,42175,06174,8073.401.800
04 apr 2022174,57178,49174,44178,44178,1876.468.400
01 apr 2022174,03174,88171,94174,31174,0578.751.300
31 mar 2022177,84178,03174,40174,61174,35103.049.300
30 mar 2022178,55179,61176,70177,77177,5192.633.200
29 mar 2022176,69179,01176,34178,96178,70100.589.400
28 mar 2022172,17175,73172,00175,60175,3490.371.900
25 mar 2022173,88175,28172,75174,72174,4680.546.200
24 mar 2022171,06174,14170,21174,07173,8190.131.400
23 mar 2022167,99172,64167,65170,21169,9698.062.700
22 mar 2022165,51169,42164,91168,82168,5781.532.000
21 mar 2022163,51166,35163,01165,38165,1495.811.400
18 mar 2022160,51164,48159,76163,98163,74123.511.700
17 mar 2022158,61161,00157,63160,62160,3875.615.400
16 mar 2022157,05160,00154,46159,59159,36102.300.200
15 mar 2022150,90155,57150,38155,09154,8692.964.300
14 mar 2022151,45154,12150,10150,62150,40108.732.100
11 mar 2022158,93159,28154,50154,73154,5096.970.100
10 mar 2022160,20160,39155,98158,52158,29105.342.000
09 mar 2022161,48163,41159,41162,95162,7191.454.900
08 mar 2022158,82162,88155,80157,44157,21131.148.300
07 mar 2022163,36165,02159,04159,30159,0796.418.800
04 mar 2022164,49165,55162,10163,17162,9383.737.200
03 mar 2022168,47168,91165,55166,23165,9976.678.400
02 mar 2022164,39167,36162,95166,56166,3279.724.800
01 mar 2022164,70166,60161,97163,20162,9683.474.400
28 feb 2022163,06165,42162,43165,12164,8895.056.600
25 feb 2022163,84165,12160,87164,85164,6191.974.200
24 feb 2022152,58162,85152,00162,74162,50141.147.500
23 feb 2022165,54166,15159,75160,07159,8490.009.200
22 feb 2022164,98166,69162,15164,32164,0891.162.800
18 feb 2022169,82170,54166,19167,30167,0582.772.700
17 feb 2022171,03171,91168,47168,88168,6369.589.300
16 feb 2022171,85173,34170,05172,55172,3061.177.400
15 feb 2022170,97172,95170,25172,79172,5462.527.400
14 feb 2022167,37169,58166,56168,88168,6386.185.500
11 feb 2022172,33173,08168,04168,64168,3998.670.700
10 feb 2022174,14175,48171,55172,12171,8790.865.900
09 feb 2022176,05176,65174,90176,28176,0271.285.000
08 feb 2022171,73175,35171,43174,83174,5774.829.200
*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...