AAPL - Apple Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 set 2019217,73220,13217,56219,90219,9020.750.000
13 set 2019220,00220,79217,02218,75218,7539.763.300
12 set 2019224,80226,42222,86223,09223,0932.226.700
11 set 2019218,07223,71217,73223,59223,5944.289.600
10 set 2019213,86216,78211,71216,70216,7031.777.900
09 set 2019214,84216,44211,07214,17214,1727.309.400
06 set 2019214,05214,42212,51213,26213,2619.362.300
05 set 2019212,00213,97211,51213,28213,2823.913.700
04 set 2019208,39209,48207,32209,19209,1919.188.100
03 set 2019206,43206,98204,22205,70205,7020.023.000
30 ago 2019210,16210,45207,20208,74208,7421.143.400
29 ago 2019208,50209,32206,66209,01209,0120.990.500
28 ago 2019204,10205,72203,32205,53205,5315.938.800
27 ago 2019207,86208,55203,53204,16204,1625.873.300
26 ago 2019205,86207,19205,06206,49206,4926.043.600
23 ago 2019209,43212,05201,00202,64202,6446.818.000
22 ago 2019213,19214,44210,75212,46212,4622.253.700
21 ago 2019212,99213,65211,60212,64212,6421.535.400
20 ago 2019210,88213,35210,32210,36210,3626.884.300
19 ago 2019210,62212,73210,03210,35210,3524.413.600
16 ago 2019204,28207,16203,84206,50206,5027.620.400
15 ago 2019203,46205,14199,67201,74201,7427.227.400
14 ago 2019203,16206,44202,59202,75202,7536.547.400
13 ago 2019201,02212,14200,48208,97208,9747.218.500
12 ago 2019199,62202,05199,15200,48200,4822.474.900
09 ago 2019201,30202,76199,29200,99200,9924.619.700
09 ago 20190.77 Dividendo
08 ago 2019200,20203,53199,39203,43202,6627.009.500
07 ago 2019195,41199,56193,82199,04198,2933.364.400
06 ago 2019196,31198,07194,04197,00196,2535.824.800
05 ago 2019197,99198,65192,58193,34192,6152.393.000
02 ago 2019205,53206,43201,63204,02203,2540.862.100
01 ago 2019213,90218,03206,74208,43207,6454.017.900
31 lug 2019216,42221,37211,30213,04212,2369.281.400
30 lug 2019208,76210,16207,31208,78207,9933.935.700
29 lug 2019208,46210,64208,44209,68208,8921.673.400
26 lug 2019207,48209,73207,14207,74206,9517.618.900
25 lug 2019208,89209,24206,73207,02206,2413.909.600
24 lug 2019207,67209,15207,17208,67207,8814.991.600
23 lug 2019208,46208,91207,29208,84208,0518.355.200
22 lug 2019203,65207,23203,61207,22206,4422.277.900
19 lug 2019205,79206,50202,36202,59201,8220.929.300
18 lug 2019204,00205,88203,70205,66204,8818.582.200
17 lug 2019204,05205,09203,27203,35202,5814.107.500
16 lug 2019204,59206,11203,50204,50203,7316.866.800
15 lug 2019204,09205,87204,00205,21204,4316.947.400
12 lug 2019202,45204,00202,20203,30202,5317.595.200
11 lug 2019203,31204,39201,71201,75200,9920.191.800
10 lug 2019201,85203,73201,56203,23202,4617.897.100
09 lug 2019199,20201,51198,81201,24200,4820.578.000
08 lug 2019200,81201,40198,41200,02199,2625.338.600
05 lug 2019203,35205,08202,90204,23203,4617.265.500
03 lug 2019203,28204,44202,69204,41203,6411.362.000
02 lug 2019201,41203,13201,36202,73201,9616.935.200
01 lug 2019203,17204,49200,65201,55200,7927.316.700
28 giu 2019198,68199,50197,05197,92197,1731.110.600
27 giu 2019200,29201,57199,57199,74198,9820.899.700
26 giu 2019197,77200,99197,35199,80199,0426.067.500
25 giu 2019198,43199,26195,29195,57194,8321.070.300
24 giu 2019198,54200,16198,17198,58197,8318.220.400
21 giu 2019198,80200,85198,15198,78198,0347.800.600
20 giu 2019200,37200,61198,03199,46198,7121.514.000
19 giu 2019199,68199,88197,31197,87197,1221.124.200
18 giu 2019196,05200,29195,21198,45197,7026.551.000
17 giu 2019192,90194,96192,17193,89193,1614.669.100
14 giu 2019191,55193,59190,30192,74192,0118.761.500
13 giu 2019194,70196,79193,60194,15193,4221.674.600
12 giu 2019193,95195,97193,39194,19193,4518.253.200
11 giu 2019194,86196,00193,60194,81194,0726.932.900
10 giu 2019191,81195,37191,62192,58191,8526.220.900
07 giu 2019186,51191,92185,77190,15189,4330.684.400
06 giu 2019183,08185,47182,15185,22184,5222.526.300
05 giu 2019184,28184,99181,14182,54181,8529.773.400
04 giu 2019175,44179,83174,52179,64178,9630.968.000
03 giu 2019175,60177,92170,27173,30172,6440.396.100
31 mag 2019176,23177,99174,99175,07174,4127.043.600
30 mag 2019177,95179,23176,67178,30177,6321.218.400
29 mag 2019176,42179,35176,00177,38176,7128.481.200
28 mag 2019178,92180,59177,91178,23177,5627.948.200
24 mag 2019180,20182,14178,62178,97178,2923.714.700
23 mag 2019179,80180,54177,81179,66178,9836.529.700
22 mag 2019184,66185,71182,55182,78182,0929.748.600
21 mag 2019185,22188,00184,70186,60185,8928.364.800
20 mag 2019183,52184,35180,28183,09182,4038.612.300
17 mag 2019186,93190,90186,76189,00188,2832.879.100
16 mag 2019189,91192,47188,84190,08189,3633.031.400
15 mag 2019186,27191,75186,02190,92190,2026.544.700
14 mag 2019186,41189,70185,41188,66187,9536.529.700
13 mag 2019187,71189,48182,85185,72185,0257.430.600
10 mag 2019197,42198,85192,77197,18196,4341.208.700
10 mag 20190.77 Dividendo
09 mag 2019200,40201,68196,66200,72199,1934.908.600
08 mag 2019201,90205,34201,75202,90201,3626.339.500
07 mag 2019205,88207,42200,83202,86201,3238.763.700
06 mag 2019204,29208,84203,50208,48206,8932.443.100
03 mag 2019210,89211,84210,23211,75210,1420.892.400
02 mag 2019209,84212,65208,13209,15207,5631.996.300
01 mag 2019209,88215,31209,23210,52208,9264.827.300
30 apr 2019203,06203,40199,11200,67199,1446.534.900
29 apr 2019204,40205,97203,86204,61203,0522.204.700
*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