AAPL - Apple Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 2019180,20182,14178,62178,97178,9723.696.700
23 mag 2019179,80180,54177,81179,66179,6636.529.700
22 mag 2019184,66185,71182,55182,78182,7829.748.600
21 mag 2019185,22188,00184,70186,60186,6028.364.800
20 mag 2019183,52184,35180,28183,09183,0938.612.300
17 mag 2019186,93190,90186,76189,00189,0032.879.100
16 mag 2019189,91192,47188,84190,08190,0833.031.400
15 mag 2019186,27191,75186,02190,92190,9226.544.700
14 mag 2019186,41189,70185,41188,66188,6636.529.700
13 mag 2019187,71189,48182,85185,72185,7257.430.600
10 mag 2019197,42198,85192,77197,18197,1841.208.700
10 mag 20190.77 Dividendo
09 mag 2019200,40201,68196,66200,72199,9534.908.600
08 mag 2019201,90205,34201,75202,90202,1226.339.500
07 mag 2019205,88207,42200,83202,86202,0838.763.700
06 mag 2019204,29208,84203,50208,48207,6832.443.100
03 mag 2019210,89211,84210,23211,75210,9420.892.400
02 mag 2019209,84212,65208,13209,15208,3531.996.300
01 mag 2019209,88215,31209,23210,52209,7164.827.300
30 apr 2019203,06203,40199,11200,67199,9046.534.900
29 apr 2019204,40205,97203,86204,61203,8322.204.700
26 apr 2019204,90205,00202,12204,30203,5218.649.100
25 apr 2019206,83207,76205,12205,28204,4918.543.200
24 apr 2019207,36208,48207,05207,16206,3717.540.600
23 apr 2019204,43207,75203,90207,48206,6823.323.000
22 apr 2019202,83204,94202,34204,53203,7519.439.500
18 apr 2019203,12204,15202,52203,86203,0824.195.800
17 apr 2019199,54203,38198,61203,13202,3528.906.800
16 apr 2019199,46201,37198,56199,25198,4925.696.400
15 apr 2019198,58199,85198,01199,23198,4717.536.600
12 apr 2019199,20200,14196,21198,87198,1127.760.700
11 apr 2019200,85201,00198,44198,95198,1920.900.800
10 apr 2019198,68200,74198,18200,62199,8521.695.300
09 apr 2019200,32202,85199,23199,50198,7335.768.200
08 apr 2019196,42200,23196,34200,10199,3325.881.700
05 apr 2019196,45197,10195,93197,00196,2418.526.600
04 apr 2019194,79196,37193,14195,69194,9419.114.300
03 apr 2019193,25196,50193,15195,35194,6023.271.800
02 apr 2019191,09194,46191,05194,02193,2822.765.700
01 apr 2019191,64191,68188,38191,24190,5127.862.000
29 mar 2019189,83190,08188,54189,95189,2223.564.000
28 mar 2019188,95189,56187,53188,72188,0020.780.400
27 mar 2019188,75189,76186,55188,47187,7529.848.400
26 mar 2019191,66192,88184,58186,79186,0749.800.500
25 mar 2019191,51191,98186,60188,74188,0243.845.300
22 mar 2019195,34197,69190,78191,05190,3242.407.700
21 mar 2019190,02196,33189,81195,09194,3451.034.200
20 mar 2019186,23189,49184,73188,16187,4431.035.200
19 mar 2019188,35188,99185,92186,53185,8131.646.400
18 mar 2019185,80188,39185,79188,02187,3026.219.800
15 mar 2019184,85187,33183,74186,12185,4139.042.900
14 mar 2019183,90184,10182,56183,73183,0323.579.500
13 mar 2019182,25183,30180,92181,71181,0131.032.500
12 mar 2019180,00182,67179,37180,91180,2232.467.600
11 mar 2019175,49179,12175,35178,90178,2132.011.000
08 mar 2019170,32173,07169,50172,91172,2523.999.400
07 mar 2019173,87174,44172,02172,50171,8424.760.900
06 mar 2019174,67175,49173,94174,52173,8520.810.400
05 mar 2019175,94176,00174,54175,53174,8619.737.400
04 mar 2019175,69177,75173,97175,85175,1827.436.200
01 mar 2019174,28175,15172,89174,97174,3025.886.200
28 feb 2019174,32174,91172,92173,15172,4928.215.400
27 feb 2019173,21175,00172,73174,87174,2027.835.400
26 feb 2019173,71175,30173,17174,33173,6617.070.200
25 feb 2019174,16175,87173,95174,23173,5621.873.400
22 feb 2019171,58173,00171,38172,97172,3118.913.200
21 feb 2019171,80172,37170,30171,06170,4017.249.700
20 feb 2019171,19173,32170,99172,03171,3726.114.400
19 feb 2019169,71171,44169,49170,93170,2718.972.800
15 feb 2019171,25171,70169,75170,42169,7724.626.800
14 feb 2019169,71171,26169,38170,80170,1421.835.700
13 feb 2019171,39172,48169,92170,18169,5322.490.200
12 feb 2019170,10171,00169,70170,89170,2322.283.500
11 feb 2019171,05171,21169,25169,43168,7820.993.400
08 feb 2019168,99170,66168,42170,41169,7623.820.000
08 feb 20190.73 Dividendo
07 feb 2019172,40173,94170,34170,94169,5631.741.700
06 feb 2019174,65175,57172,85174,24172,8328.239.600
05 feb 2019172,86175,08172,35174,18172,7736.101.600
04 feb 2019167,41171,66167,28171,25169,8631.495.500
01 feb 2019166,96168,98165,93166,52165,1732.668.100
31 gen 2019166,11169,00164,56166,44165,0940.739.600
30 gen 2019163,25166,15160,23165,25163,9161.109.800
29 gen 2019156,25158,13154,11154,68153,4341.587.200
28 gen 2019155,79156,33153,66156,30155,0426.192.100
25 gen 2019155,48158,13154,32157,76156,4833.535.500
24 gen 2019154,11154,48151,74152,70151,4625.441.500
23 gen 2019154,15155,14151,70153,92152,6723.130.600
22 gen 2019156,41156,73152,62153,30152,0630.394.000
18 gen 2019157,50157,88155,98156,82155,5533.751.000
17 gen 2019154,20157,66153,26155,86154,6029.821.200
16 gen 2019153,08155,88153,00154,94153,6930.569.700
15 gen 2019150,27153,39150,05153,07151,8328.710.900
14 gen 2019150,85151,27149,22150,00148,7932.439.200
11 gen 2019152,88153,70151,51152,29151,0627.023.200
10 gen 2019152,50153,97150,86153,80152,5635.780.700
09 gen 2019151,29154,53149,63153,31152,0745.099.100
08 gen 2019149,56151,82148,52150,75149,5341.025.300
07 gen 2019148,70148,83145,90147,93146,7354.777.800
04 gen 2019144,53148,55143,80148,26147,0658.607.100
*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