AAPL - Apple Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 lug 2020381,34383,92378,82383,68383,6822.534.100
09 lug 2020385,05385,27378,69383,01383,0131.410.700
08 lug 2020376,72381,50376,36381,37381,3729.273.000
07 lug 2020375,41378,62372,23372,69372,6928.106.100
06 lug 2020370,00375,78369,87373,85373,8529.663.900
02 lug 2020367,85370,47363,64364,11364,1128.510.400
01 lug 2020365,12367,36363,91364,11364,1127.684.300
30 giu 2020360,08365,98360,00364,80364,8035.055.800
29 giu 2020353,25362,17351,28361,78361,7832.661.500
26 giu 2020364,41365,32353,02353,63353,6351.314.200
25 giu 2020360,70365,00357,57364,84364,8434.380.600
24 giu 2020365,00368,79358,52360,06360,0648.155.800
23 giu 2020364,00372,38362,27366,53366,5353.038.900
22 giu 2020351,34359,46351,15358,87358,8733.861.300
19 giu 2020354,64356,56345,15349,72349,7266.119.000
18 giu 2020351,41353,45349,22351,73351,7324.205.100
17 giu 2020355,15355,40351,09351,59351,5928.532.000
16 giu 2020351,46353,20344,72352,08352,0841.357.200
15 giu 2020333,25345,68332,58342,99342,9934.702.200
12 giu 2020344,72347,80334,22338,80338,8050.001.500
11 giu 2020349,31351,06335,48335,90335,9050.415.600
10 giu 2020347,90354,77346,09352,84352,8441.662.900
09 giu 2020332,14345,61332,01343,99343,9936.928.100
08 giu 2020330,25333,60327,32333,46333,4623.913.600
05 giu 2020323,35331,75323,23331,50331,5034.312.600
04 giu 2020324,39325,62320,78322,32322,3221.890.100
03 giu 2020324,66326,20322,30325,12325,1226.122.800
02 giu 2020320,75323,44318,93323,34323,3421.910.700
01 giu 2020317,75322,35317,21321,85321,8520.197.800
29 mag 2020319,25321,15316,47317,94317,9438.399.500
28 mag 2020316,77323,44315,63318,25318,2533.390.200
27 mag 2020316,14318,71313,09318,11318,1128.236.300
26 mag 2020323,50324,24316,50316,73316,7331.380.500
22 mag 2020315,77319,23315,35318,89318,8920.450.800
21 mag 2020318,66320,89315,87316,85316,8525.672.200
20 mag 2020316,68319,52316,52319,23319,2327.876.200
19 mag 2020315,03318,52313,01313,14313,1425.432.400
18 mag 2020313,17316,50310,32314,96314,9633.843.100
15 mag 2020300,35307,90300,21307,71307,7141.587.100
14 mag 2020304,51309,79301,53309,54309,5439.732.300
13 mag 2020312,15315,95303,21307,65307,6550.155.600
12 mag 2020317,83319,69310,91311,41311,4140.575.300
11 mag 2020308,10317,05307,24315,01315,0136.405.900
08 mag 2020305,64310,35304,29310,13310,1333.512.000
08 mag 20200.82 Dividendo
07 mag 2020303,22305,17301,97303,74302,9228.803.800
06 mag 2020300,46303,24298,87300,63299,8235.583.400
05 mag 2020295,06301,00294,46297,56296,7636.937.800
04 mag 2020289,17293,69286,32293,16292,3733.392.000
01 mag 2020286,25299,00285,85289,07288,2960.154.200
30 apr 2020289,96294,53288,35293,80293,0145.457.600
29 apr 2020284,73289,67283,89287,73286,9534.320.200
28 apr 2020285,08285,83278,20278,58277,8328.001.200
27 apr 2020281,80284,54279,95283,17282,4129.271.900
24 apr 2020277,20283,01277,00282,97282,2131.627.200
23 apr 2020275,87281,75274,87275,03274,2931.203.600
22 apr 2020273,61277,90272,20276,10275,3529.264.300
21 apr 2020276,28277,25265,43268,37267,6545.247.900
20 apr 2020277,95281,68276,85276,93276,1832.503.800
17 apr 2020284,69286,95276,86282,80282,0453.812.500
16 apr 2020287,38288,20282,35286,69285,9239.281.300
15 apr 2020282,40286,33280,63284,43283,6632.788.600
14 apr 2020280,00288,25278,05287,05286,2848.748.700
13 apr 2020268,31273,70265,83273,25272,5132.755.700
09 apr 2020268,70270,07264,70267,99267,2740.529.100
08 apr 2020262,74267,37261,23266,07265,3542.223.800
07 apr 2020270,80271,70259,00259,43258,7350.721.800
06 apr 2020250,90263,11249,38262,47261,7650.455.100
03 apr 2020242,80245,70238,97241,41240,7632.470.000
02 apr 2020240,34245,15236,90244,93244,2741.483.500
01 apr 2020246,50248,72239,13240,91240,2644.054.600
31 mar 2020255,60262,49252,00254,29253,6049.250.500
30 mar 2020250,74255,52249,40254,81254,1241.994.100
27 mar 2020252,75255,87247,05247,74247,0751.054.200
26 mar 2020246,52258,68246,36258,44257,7463.021.800
25 mar 2020250,75258,25244,30245,52244,8675.900.500
24 mar 2020236,36247,69234,30246,88246,2171.882.800
23 mar 2020228,08228,50212,61224,37223,7684.188.200
20 mar 2020247,18251,83228,00229,24228,62100.423.300
19 mar 2020247,39252,84242,61244,78244,1267.964.300
18 mar 2020239,77250,00237,12246,67246,0075.058.400
17 mar 2020247,51257,61238,40252,86252,1881.014.000
16 mar 2020241,95259,08240,00242,21241,5680.605.900
13 mar 2020264,89279,92252,95277,97277,2292.683.000
12 mar 2020255,94270,00248,00248,23247,56104.618.500
11 mar 2020277,39281,22271,86275,43274,6963.899.700
10 mar 2020277,14286,44269,37285,34284,5771.322.500
09 mar 2020263,75278,09263,00266,17265,4571.686.200
06 mar 2020282,00290,82281,23289,03288,2556.544.200
05 mar 2020295,52299,55291,41292,92292,1346.893.200
04 mar 2020296,44303,40293,13302,74301,9254.794.600
03 mar 2020303,67304,00285,80289,32288,5479.868.900
02 mar 2020282,28301,44277,72298,81298,0085.349.300
28 feb 2020257,26278,41256,37273,36272,62106.721.200
27 feb 2020281,10286,00272,96273,52272,7879.834.500
26 feb 2020286,53297,88286,50292,65291,8649.513.700
25 feb 2020300,95302,53286,13288,08287,3057.668.400
24 feb 2020297,26304,18289,23298,18297,3855.548.800
21 feb 2020318,62320,45310,50313,05312,2032.388.500
20 feb 2020322,63324,65318,21320,30319,4425.141.500
*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