Italia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
120,99-4,36 (-3,48%)
Alla chiusura: 4:00PM EST

120,44 -0,55 (-0,45%)
Dopo ore: 5:56PM EST

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 feb 2021124,68126,46120,54120,99120,99140.936.825
24 feb 2021124,94125,56122,23125,35125,35110.691.500
23 feb 2021123,76126,71118,39125,86125,86157.859.100
22 feb 2021128,01129,72125,60126,00126,00103.607.600
19 feb 2021130,24130,71128,80129,87129,8787.525.900
18 feb 2021129,20130,00127,41129,71129,7196.648.100
17 feb 2021131,25132,22129,47130,84130,8497.918.500
16 feb 2021135,49136,01132,79133,19133,1980.206.200
12 feb 2021134,35135,53133,69135,37135,3760.029.300
11 feb 2021135,90136,39133,77135,13135,1364.154.400
10 feb 2021136,48136,99134,40135,39135,3973.046.600
09 feb 2021136,62137,88135,85136,01136,0176.774.200
08 feb 2021136,03136,96134,92136,91136,9171.297.200
05 feb 2021137,35137,42135,86136,76136,7675.524.000
05 feb 20210.205 Dividendo
04 feb 2021136,30137,40134,59137,39137,1884.183.100
03 feb 2021135,76135,77133,61133,94133,7489.880.900
02 feb 2021135,73136,31134,61134,99134,7983.305.400
01 feb 2021133,75135,38130,93134,14133,94106.239.800
29 gen 2021135,83136,74130,21131,96131,76177.180.600
28 gen 2021139,52141,99136,70137,09136,89142.621.100
27 gen 2021143,43144,30140,41142,06141,85140.843.800
26 gen 2021143,60144,30141,37143,16142,9598.390.600
25 gen 2021143,07145,09136,54142,92142,71157.611.700
22 gen 2021136,28139,85135,02139,07138,86114.459.400
21 gen 2021133,80139,67133,59136,87136,67120.529.500
20 gen 2021128,66132,49128,55132,03131,83104.319.500
19 gen 2021127,78128,71126,94127,83127,6490.757.300
15 gen 2021128,78130,22127,00127,14126,95111.598.500
14 gen 2021130,80131,00128,76128,91128,7290.221.800
13 gen 2021128,76131,45128,49130,89130,6988.636.800
12 gen 2021128,50129,69126,86128,80128,6191.951.100
11 gen 2021129,19130,17128,50128,98128,79100.620.900
08 gen 2021132,43132,63130,23132,05131,85105.158.200
07 gen 2021128,36131,63127,86130,92130,72109.578.200
06 gen 2021127,72131,05126,38126,60126,41155.088.000
05 gen 2021128,89131,74128,43131,01130,8197.664.900
04 gen 2021133,52133,61126,76129,41129,22143.301.900
31 dic 2020134,08134,74131,72132,69132,4999.116.600
30 dic 2020135,58135,99133,40133,72133,5296.452.100
29 dic 2020138,05138,79134,34134,87134,67121.047.300
28 dic 2020133,99137,34133,51136,69136,49124.486.200
24 dic 2020131,32133,46131,10131,97131,7754.930.100
23 dic 2020132,16132,43130,78130,96130,7688.223.700
22 dic 2020131,61134,41129,65131,88131,68168.904.800
21 dic 2020125,02128,31123,45128,23128,04121.251.600
18 dic 2020128,96129,10126,12126,66126,47192.541.500
17 dic 2020128,90129,58128,04128,70128,5194.359.800
16 dic 2020127,41128,37126,56127,81127,6298.208.600
15 dic 2020124,34127,90124,13127,88127,69157.572.300
14 dic 2020122,60123,35121,54121,78121,6079.184.500
11 dic 2020122,43122,76120,55122,41122,2386.939.800
10 dic 2020120,50123,87120,15123,24123,0681.312.200
09 dic 2020124,53125,95121,00121,78121,60115.089.200
08 dic 2020124,37124,98123,09124,38124,1982.225.500
07 dic 2020122,31124,57122,25123,75123,5786.712.000
04 dic 2020122,60122,86121,52122,25122,0778.260.400
03 dic 2020123,52123,78122,21122,94122,7678.967.600
02 dic 2020122,02123,37120,89123,08122,9089.004.200
01 dic 2020121,01123,47120,01122,72122,54128.166.800
30 nov 2020116,97120,97116,81119,05118,87169.410.200
27 nov 2020116,57117,49116,22116,59116,4246.691.300
25 nov 2020115,55116,75115,17116,03115,8676.499.200
24 nov 2020113,91115,85112,59115,17115,00113.874.200
23 nov 2020117,18117,62113,75113,85113,68127.959.300
20 nov 2020118,64118,77117,29117,34117,1673.604.300
19 nov 2020117,59119,06116,81118,64118,4674.113.000
18 nov 2020118,61119,82118,00118,03117,8576.322.100
17 nov 2020119,55120,67118,96119,39119,2174.271.000
16 nov 2020118,92120,99118,15120,30120,1291.183.000
13 nov 2020119,44119,67117,87119,26119,0881.581.900
12 nov 2020119,62120,53118,57119,21119,03103.162.300
11 nov 2020117,19119,63116,44119,49119,31112.295.000
10 nov 2020115,55117,59114,13115,97115,80138.023.400
09 nov 2020120,50121,99116,05116,32116,15154.515.300
06 nov 2020118,32119,20116,13118,69118,51114.457.900
06 nov 20200.205 Dividendo
05 nov 2020117,95119,62116,87119,03118,65126.387.100
04 nov 2020114,14115,59112,35114,95114,58138.235.500
03 nov 2020109,66111,49108,73110,44110,09107.624.400
02 nov 2020109,11110,68107,32108,77108,42122.866.900
30 ott 2020111,06111,99107,72108,86108,51190.272.600
29 ott 2020112,37116,93112,20115,32114,95146.129.200
28 ott 2020115,05115,43111,10111,20110,84143.937.800
27 ott 2020115,49117,28114,54116,60116,2392.276.800
26 ott 2020114,01116,55112,88115,05114,68111.850.700
23 ott 2020116,39116,55114,28115,04114,6782.572.600
22 ott 2020117,45118,04114,59115,75115,38101.988.000
21 ott 2020116,67118,71116,45116,87116,4989.946.000
20 ott 2020116,20118,98115,63117,51117,13124.423.700
19 ott 2020119,96120,42115,66115,98115,61120.639.300
16 ott 2020121,28121,55118,81119,02118,64115.393.800
15 ott 2020118,72121,20118,15120,71120,32112.559.200
14 ott 2020121,00123,03119,62121,19120,80151.062.300
13 ott 2020125,27125,39119,65121,10120,71262.330.500
12 ott 2020120,06125,18119,28124,40124,00240.226.800
09 ott 2020115,28117,00114,92116,97116,59100.506.900
08 ott 2020116,25116,40114,59114,97114,6083.477.200
07 ott 2020114,62115,55114,13115,08114,7196.849.000
06 ott 2020115,70116,12112,25113,16112,80161.498.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...