AAPL - Apple Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 nov 2019263,69264,01261,18262,45262,4523.035.702
20 nov 2019265,54266,08260,40263,19263,1926.558.600
19 nov 2019267,90268,00265,39266,29266,2919.041.800
18 nov 2019265,80267,43264,23267,10267,1021.675.800
15 nov 2019263,68265,78263,01265,76265,7625.051.600
14 nov 2019263,75264,88262,10262,64262,6422.295.700
13 nov 2019261,13264,78261,07264,47264,4725.683.600
12 nov 2019261,55262,79260,92261,96261,9621.847.200
11 nov 2019258,30262,47258,28262,20262,2020.455.300
08 nov 2019258,69260,44256,85260,14260,1417.496.600
07 nov 2019258,74260,35258,11259,43259,4323.735.100
07 nov 20190.77 Dividendo
06 nov 2019256,77257,49255,37257,24256,4718.966.100
05 nov 2019257,05258,19256,32257,13256,3619.974.400
04 nov 2019257,33257,85255,38257,50256,7325.818.000
01 nov 2019249,54255,93249,16255,82255,0537.781.300
31 ott 2019247,24249,17237,26248,76248,0234.790.500
30 ott 2019244,76245,30241,21243,26242,5331.130.500
29 ott 2019248,97249,75242,57243,29242,5635.709.900
28 ott 2019247,42249,25246,72249,05248,3024.143.200
25 ott 2019243,16246,73242,88246,58245,8418.369.300
24 ott 2019244,51244,80241,81243,58242,8517.318.800
23 ott 2019242,10243,24241,22243,18242,4518.957.200
22 ott 2019241,16242,20239,62239,96239,2420.573.400
21 ott 2019237,52240,99237,32240,51239,7921.811.800
18 ott 2019234,59237,58234,29236,41235,7024.358.400
17 ott 2019235,09236,15233,52235,28234,5816.896.300
16 ott 2019233,37235,24233,20234,37233,6718.475.800
15 ott 2019236,39237,65234,88235,32234,6221.840.000
14 ott 2019234,90238,13234,67235,87235,1624.106.900
11 ott 2019232,95237,64232,31236,21235,5041.698.900
10 ott 2019227,93230,44227,30230,09229,4028.253.400
09 ott 2019227,03227,79225,64227,03226,3518.692.600
08 ott 2019225,82228,06224,33224,40223,7327.955.000
07 ott 2019226,27229,93225,84227,06226,3830.576.500
04 ott 2019225,64227,49223,89227,01226,3334.619.700
03 ott 2019218,43220,96215,13220,82220,1628.606.500
02 ott 2019223,06223,58217,93218,96218,3034.612.300
01 ott 2019225,07228,22224,20224,59223,9234.805.800
30 set 2019220,90224,58220,79223,97223,3025.977.400
27 set 2019220,54220,96217,28218,82218,1725.352.000
26 set 2019220,00220,94218,83219,89219,2318.833.500
25 set 2019218,55221,50217,14221,03220,3721.903.400
24 set 2019221,03222,49217,19217,68217,0331.190.800
23 set 2019218,95219,84217,65218,72218,0719.165.500
20 set 2019221,38222,56217,47217,73217,0855.413.100
19 set 2019222,01223,76220,37220,96220,3022.060.600
18 set 2019221,06222,85219,44222,77222,1025.340.000
17 set 2019219,96220,82219,12220,70220,0418.318.700
16 set 2019217,73220,13217,56219,90219,2421.158.100
13 set 2019220,00220,79217,02218,75218,1039.763.300
12 set 2019224,80226,42222,86223,09222,4232.226.700
11 set 2019218,07223,71217,73223,59222,9244.289.600
10 set 2019213,86216,78211,71216,70216,0531.777.900
09 set 2019214,84216,44211,07214,17213,5327.309.400
06 set 2019214,05214,42212,51213,26212,6219.362.300
05 set 2019212,00213,97211,51213,28212,6423.913.700
04 set 2019208,39209,48207,32209,19208,5619.188.100
03 set 2019206,43206,98204,22205,70205,0820.023.000
30 ago 2019210,16210,45207,20208,74208,1221.143.400
29 ago 2019208,50209,32206,66209,01208,3820.990.500
28 ago 2019204,10205,72203,32205,53204,9115.938.800
27 ago 2019207,86208,55203,53204,16203,5525.873.300
26 ago 2019205,86207,19205,06206,49205,8726.043.600
23 ago 2019209,43212,05201,00202,64202,0346.818.000
22 ago 2019213,19214,44210,75212,46211,8222.253.700
21 ago 2019212,99213,65211,60212,64212,0021.535.400
20 ago 2019210,88213,35210,32210,36209,7326.884.300
19 ago 2019210,62212,73210,03210,35209,7224.413.600
16 ago 2019204,28207,16203,84206,50205,8827.620.400
15 ago 2019203,46205,14199,67201,74201,1427.227.400
14 ago 2019203,16206,44202,59202,75202,1436.547.400
13 ago 2019201,02212,14200,48208,97208,3447.218.500
12 ago 2019199,62202,05199,15200,48199,8822.481.900
09 ago 2019201,30202,76199,29200,99200,3924.619.700
09 ago 20190.77 Dividendo
08 ago 2019200,20203,53199,39203,43202,0527.009.500
07 ago 2019195,41199,56193,82199,04197,6933.364.400
06 ago 2019196,31198,07194,04197,00195,6735.824.800
05 ago 2019197,99198,65192,58193,34192,0352.393.000
02 ago 2019205,53206,43201,63204,02202,6440.862.100
01 ago 2019213,90218,03206,74208,43207,0254.017.900
31 lug 2019216,42221,37211,30213,04211,6069.281.400
30 lug 2019208,76210,16207,31208,78207,3733.935.700
29 lug 2019208,46210,64208,44209,68208,2621.673.400
26 lug 2019207,48209,73207,14207,74206,3317.618.900
25 lug 2019208,89209,24206,73207,02205,6213.909.600
24 lug 2019207,67209,15207,17208,67207,2614.991.600
23 lug 2019208,46208,91207,29208,84207,4318.355.200
22 lug 2019203,65207,23203,61207,22205,8222.277.900
19 lug 2019205,79206,50202,36202,59201,2220.929.300
18 lug 2019204,00205,88203,70205,66204,2718.540.600
17 lug 2019204,05205,09203,27203,35201,9714.107.500
16 lug 2019204,59206,11203,50204,50203,1216.866.800
15 lug 2019204,09205,87204,00205,21203,8216.947.400
12 lug 2019202,45204,00202,20203,30201,9217.595.200
11 lug 2019203,31204,39201,71201,75200,3820.191.800
10 lug 2019201,85203,73201,56203,23201,8517.897.100
09 lug 2019199,20201,51198,81201,24199,8820.578.000
08 lug 2019200,81201,40198,41200,02198,6725.338.600
*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