Mail

AAPL - Apple Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
08 giu 2023	177,90	180,84	177,46	180,57	180,57	50.130.500
07 giu 2023	178,44	181,21	177,32	177,82	177,82	61.944.600
06 giu 2023	179,97	180,12	177,43	179,21	179,21	64.848.400
05 giu 2023	182,63	184,95	178,04	179,58	179,58	121.946.500
02 giu 2023	181,03	181,78	179,26	180,95	180,95	61.945.900
01 giu 2023	177,70	180,12	176,93	180,09	180,09	68.901.800
31 mag 2023	177,33	179,35	176,76	177,25	177,25	99.625.300
30 mag 2023	176,96	178,99	176,57	177,30	177,30	55.964.400
26 mag 2023	173,32	175,77	173,11	175,43	175,43	54.835.000
25 mag 2023	172,41	173,90	171,69	172,99	172,99	56.058.300
24 mag 2023	171,09	172,42	170,52	171,84	171,84	45.143.500
23 mag 2023	173,13	173,38	171,28	171,56	171,56	50.747.300
22 mag 2023	173,98	174,71	173,45	174,20	174,20	43.570.900
19 mag 2023	176,39	176,39	174,94	175,16	175,16	55.772.400
18 mag 2023	173,00	175,24	172,58	175,05	175,05	65.496.700
17 mag 2023	171,71	172,93	170,42	172,69	172,69	57.951.600
16 mag 2023	171,99	173,14	171,80	172,07	172,07	42.110.300
15 mag 2023	173,16	173,21	171,47	172,07	172,07	37.266.700
12 mag 2023	173,62	174,06	171,00	172,57	172,57	45.497.800
12 mag 2023	0.24 Dividendo
11 mag 2023	173,85	174,59	172,17	173,75	173,51	49.514.700
10 mag 2023	173,02	174,03	171,90	173,56	173,32	53.724.500
09 mag 2023	173,05	173,54	171,60	171,77	171,53	45.326.900
08 mag 2023	172,48	173,85	172,11	173,50	173,26	55.962.800
05 mag 2023	170,98	174,30	170,76	173,57	173,33	113.316.400
04 mag 2023	164,89	167,04	164,31	165,79	165,56	81.235.400
03 mag 2023	169,50	170,92	167,16	167,45	167,22	65.136.000
02 mag 2023	170,09	170,35	167,54	168,54	168,31	48.425.700
01 mag 2023	169,28	170,45	168,64	169,59	169,36	52.472.900
28 apr 2023	168,49	169,85	167,88	169,68	169,45	55.209.200
27 apr 2023	165,19	168,56	165,19	168,41	168,18	64.902.300
26 apr 2023	163,06	165,28	162,80	163,76	163,53	45.498.800
25 apr 2023	165,19	166,31	163,73	163,77	163,54	48.714.100
24 apr 2023	165,00	165,60	163,89	165,33	165,10	41.949.600
21 apr 2023	165,05	166,45	164,49	165,02	164,79	58.337.300
20 apr 2023	166,09	167,87	165,56	166,65	166,42	52.456.400
19 apr 2023	165,80	168,16	165,54	167,63	167,40	47.720.200
18 apr 2023	166,10	167,41	165,65	166,47	166,24	49.923.000
17 apr 2023	165,09	165,39	164,03	165,23	165,00	41.516.200
14 apr 2023	164,59	166,32	163,82	165,21	164,98	49.386.500
13 apr 2023	161,63	165,80	161,42	165,56	165,33	68.445.600
12 apr 2023	161,22	162,06	159,78	160,10	159,88	50.133.100
11 apr 2023	162,35	162,36	160,51	160,80	160,58	47.644.200
10 apr 2023	161,42	162,03	160,08	162,03	161,81	47.716.900
06 apr 2023	162,43	164,96	162,00	164,66	164,43	45.390.100
05 apr 2023	164,74	165,05	161,80	163,76	163,53	51.511.700
04 apr 2023	166,60	166,84	165,11	165,63	165,40	46.278.300
03 apr 2023	164,27	166,29	164,22	166,17	165,94	56.976.200
31 mar 2023	162,44	165,00	161,91	164,90	164,67	68.749.800
30 mar 2023	161,53	162,47	161,27	162,36	162,14	49.501.700
29 mar 2023	159,37	161,05	159,35	160,77	160,55	51.305.700
28 mar 2023	157,97	158,49	155,98	157,65	157,43	45.992.200
27 mar 2023	159,94	160,77	157,87	158,28	158,06	52.390.300
24 mar 2023	158,86	160,34	157,85	160,25	160,03	59.196.500
23 mar 2023	158,83	161,55	157,68	158,93	158,71	67.622.100
22 mar 2023	159,30	162,14	157,81	157,83	157,61	75.701.800
21 mar 2023	157,32	159,40	156,54	159,28	159,06	73.938.300
20 mar 2023	155,07	157,82	154,15	157,40	157,18	73.641.400
17 mar 2023	156,08	156,74	154,28	155,00	154,79	98.944.600
16 mar 2023	152,16	156,46	151,64	155,85	155,63	76.161.100
15 mar 2023	151,19	153,25	149,92	152,99	152,78	77.167.900
14 mar 2023	151,28	153,40	150,10	152,59	152,38	73.695.900
13 mar 2023	147,81	153,14	147,70	150,47	150,26	84.457.100
10 mar 2023	150,21	150,94	147,61	148,50	148,29	68.572.400
09 mar 2023	153,56	154,54	150,23	150,59	150,38	53.833.600
08 mar 2023	152,81	153,47	151,83	152,87	152,66	47.204.800
07 mar 2023	153,70	154,03	151,13	151,60	151,39	56.182.000
06 mar 2023	153,79	156,30	153,46	153,83	153,62	87.558.000
03 mar 2023	148,04	151,11	147,33	151,03	150,82	70.732.300
02 mar 2023	144,38	146,71	143,90	145,91	145,71	52.238.100
01 mar 2023	146,83	147,23	145,01	145,31	145,11	55.479.000
28 feb 2023	147,05	149,08	146,83	147,41	147,21	50.547.000
27 feb 2023	147,71	149,17	147,45	147,92	147,72	44.998.500
24 feb 2023	147,11	147,19	145,72	146,71	146,51	55.469.600
23 feb 2023	150,09	150,34	147,24	149,40	149,19	48.394.200
22 feb 2023	148,87	149,95	147,16	148,91	148,70	51.011.300
21 feb 2023	150,20	151,30	148,41	148,48	148,27	58.867.200
17 feb 2023	152,35	153,00	150,85	152,55	152,34	59.144.100
16 feb 2023	153,51	156,33	153,35	153,71	153,50	68.167.900
15 feb 2023	153,11	155,50	152,88	155,33	155,12	65.573.800
14 feb 2023	152,12	153,77	150,86	153,20	152,99	61.707.600
13 feb 2023	150,95	154,26	150,92	153,85	153,64	62.199.000
10 feb 2023	149,46	151,34	149,22	151,01	150,80	57.450.700
10 feb 2023	0.23 Dividendo
09 feb 2023	153,78	154,33	150,42	150,87	150,43	56.007.100
08 feb 2023	153,88	154,58	151,17	151,92	151,48	64.120.100
07 feb 2023	150,64	155,23	150,64	154,65	154,20	83.322.600
06 feb 2023	152,57	153,10	150,78	151,73	151,29	69.858.300
03 feb 2023	148,03	157,38	147,83	154,50	154,05	154.357.300
02 feb 2023	148,90	151,18	148,17	150,82	150,38	118.339.000
01 feb 2023	143,97	146,61	141,32	145,43	145,01	77.663.600
31 gen 2023	142,70	144,34	142,28	144,29	143,87	65.874.500
30 gen 2023	144,96	145,55	142,85	143,00	142,58	64.015.300
27 gen 2023	143,16	147,23	143,08	145,93	145,51	70.555.800
26 gen 2023	143,17	144,25	141,90	143,96	143,54	54.105.100
25 gen 2023	140,89	142,43	138,81	141,86	141,45	65.799.300
24 gen 2023	140,31	143,16	140,30	142,53	142,12	66.435.100
23 gen 2023	138,12	143,32	137,90	141,11	140,70	81.760.300
20 gen 2023	135,28	138,02	134,22	137,87	137,47	80.223.600
19 gen 2023	134,08	136,25	133,77	135,27	134,88	58.280.400
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.

Caricamento di altri dati in corso...