AAPL - Apple Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 2019208,46208,79207,29208,30208,3012.966.988
22 lug 2019203,65207,23203,61207,22207,2222.241.300
19 lug 2019205,79206,50202,36202,59202,5920.929.300
18 lug 2019204,00205,88203,70205,66205,6618.582.200
17 lug 2019204,05205,09203,27203,35203,3514.107.500
16 lug 2019204,59206,11203,50204,50204,5016.866.800
15 lug 2019204,09205,87204,00205,21205,2116.947.400
12 lug 2019202,45204,00202,20203,30203,3017.595.200
11 lug 2019203,31204,39201,71201,75201,7520.191.800
10 lug 2019201,85203,73201,56203,23203,2317.897.100
09 lug 2019199,20201,51198,81201,24201,2420.578.000
08 lug 2019200,81201,40198,41200,02200,0225.338.600
05 lug 2019203,35205,08202,90204,23204,2317.265.500
03 lug 2019203,28204,44202,69204,41204,4111.362.000
02 lug 2019201,41203,13201,36202,73202,7316.935.200
01 lug 2019203,17204,49200,65201,55201,5527.316.700
28 giu 2019198,68199,50197,05197,92197,9231.110.600
27 giu 2019200,29201,57199,57199,74199,7420.899.700
26 giu 2019197,77200,99197,35199,80199,8026.067.500
25 giu 2019198,43199,26195,29195,57195,5721.070.300
24 giu 2019198,54200,16198,17198,58198,5818.220.400
21 giu 2019198,80200,85198,15198,78198,7847.800.600
20 giu 2019200,37200,61198,03199,46199,4621.514.000
19 giu 2019199,68199,88197,31197,87197,8721.124.200
18 giu 2019196,05200,29195,21198,45198,4526.551.000
17 giu 2019192,90194,96192,17193,89193,8914.669.100
14 giu 2019191,55193,59190,30192,74192,7418.761.500
13 giu 2019194,70196,79193,60194,15194,1521.674.600
12 giu 2019193,95195,97193,39194,19194,1918.253.200
11 giu 2019194,86196,00193,60194,81194,8126.932.900
10 giu 2019191,81195,37191,62192,58192,5826.220.900
07 giu 2019186,51191,92185,77190,15190,1530.684.400
06 giu 2019183,08185,47182,15185,22185,2222.526.300
05 giu 2019184,28184,99181,14182,54182,5429.773.400
04 giu 2019175,44179,83174,52179,64179,6430.968.000
03 giu 2019175,60177,92170,27173,30173,3040.396.100
31 mag 2019176,23177,99174,99175,07175,0727.043.600
30 mag 2019177,95179,23176,67178,30178,3021.218.400
29 mag 2019176,42179,35176,00177,38177,3828.481.200
28 mag 2019178,92180,59177,91178,23178,2327.948.200
24 mag 2019180,20182,14178,62178,97178,9723.714.700
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 2019173,87174,44172,02172,50171,8424.796.400
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
*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