Italia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
150,43-2,31 (-1,51%)
Alla chiusura: 04:00PM EDT
150,60 +0,17 (+0,11%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
24 set 2021 - 24 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 set 2022151,19151,47148,56150,43150,4395.939.200
22 set 2022152,38154,47150,91152,74152,7486.652.500
21 set 2022157,34158,74153,60153,72153,72101.696.800
20 set 2022153,40158,08153,08156,90156,90107.689.800
19 set 2022149,31154,56149,10154,48154,4881.474.200
16 set 2022151,21151,35148,37150,70150,70162.157.000
15 set 2022154,65155,24151,38152,37152,3790.481.100
14 set 2022154,79157,10153,61155,31155,3187.965.400
13 set 2022159,90160,54153,37153,84153,84122.656.600
12 set 2022159,59164,26159,30163,43163,43104.956.000
09 set 2022155,47157,82154,75157,37157,3768.028.800
08 set 2022154,64156,36152,68154,46154,4684.923.800
07 set 2022154,82156,67153,61155,96155,9687.449.600
06 set 2022156,47157,09153,69154,53154,5373.714.800
02 set 2022159,75160,36154,97155,81155,8176.905.200
01 set 2022156,64158,42154,67157,96157,9674.229.900
31 ago 2022160,31160,58157,14157,22157,2287.991.100
30 ago 2022162,13162,56157,72158,91158,9177.906.200
29 ago 2022161,15162,90159,82161,38161,3873.314.000
26 ago 2022170,57171,05163,56163,62163,6278.961.000
25 ago 2022168,78170,14168,35170,03170,0351.218.200
24 ago 2022167,32168,11166,25167,53167,5353.841.500
23 ago 2022167,08168,71166,65167,23167,2354.147.100
22 ago 2022169,69169,86167,14167,57167,5769.026.800
19 ago 2022173,03173,74171,31171,52171,5270.346.300
18 ago 2022173,75174,90173,12174,15174,1562.290.100
17 ago 2022172,77176,15172,57174,55174,5579.542.000
16 ago 2022172,78173,71171,66173,03173,0356.377.100
15 ago 2022171,52173,39171,35173,19173,1954.091.700
12 ago 2022169,82172,17169,40172,10172,1068.039.400
11 ago 2022170,06170,99168,19168,49168,4957.149.200
10 ago 2022167,68169,34166,90169,24169,2470.170.500
09 ago 2022164,02165,82163,25164,92164,9263.135.500
08 ago 2022166,37167,81164,20164,87164,8760.276.900
05 ago 2022163,21165,85163,00165,35165,3556.697.000
05 ago 20220.23 Dividendo
04 ago 2022166,01167,19164,43165,81165,5855.474.100
03 ago 2022160,84166,59160,75166,13165,9082.507.500
02 ago 2022160,10162,41159,63160,01159,7959.907.000
01 ago 2022161,01163,59160,89161,51161,2967.829.400
29 lug 2022161,24163,63159,50162,51162,28101.786.900
28 lug 2022156,98157,64154,41157,35157,1381.378.700
27 lug 2022152,58157,33152,16156,79156,5778.620.700
26 lug 2022152,26153,09150,80151,60151,3955.138.700
25 lug 2022154,01155,04152,28152,95152,7453.623.900
22 lug 2022155,39156,28153,41154,09153,8866.675.400
21 lug 2022154,50155,57151,94155,35155,1365.086.600
20 lug 2022151,12153,72150,37153,04152,8364.823.400
19 lug 2022147,92151,23146,91151,00150,7982.982.400
18 lug 2022150,74151,57146,70147,07146,8781.420.900
15 lug 2022149,78150,86148,20150,17149,9676.259.900
14 lug 2022144,08148,95143,25148,47148,2678.140.700
13 lug 2022142,99146,45142,12145,49145,2971.185.600
12 lug 2022145,76148,45145,05145,86145,6677.588.800
11 lug 2022145,67146,64143,78144,87144,6763.141.600
08 lug 2022145,26147,55145,00147,04146,8464.547.800
07 lug 2022143,29146,55143,28146,35146,1566.253.700
06 lug 2022141,35144,12141,08142,92142,7274.064.300
05 lug 2022137,77141,61136,93141,56141,3673.353.800
01 lug 2022136,04139,04135,66138,93138,7471.051.600
30 giu 2022137,25138,37133,77136,72136,5398.964.500
29 giu 2022137,46140,67136,67139,23139,0466.242.400
28 giu 2022142,13143,42137,32137,44137,2567.083.400
27 giu 2022142,70143,49140,97141,66141,4670.207.900
24 giu 2022139,90141,91139,77141,66141,4689.116.800
23 giu 2022136,82138,59135,63138,27138,0872.433.800
22 giu 2022134,79137,76133,91135,35135,1673.409.200
21 giu 2022133,42137,06133,32135,87135,6881.000.500
17 giu 2022130,07133,08129,81131,56131,38134.520.300
16 giu 2022132,08132,39129,04130,06129,88108.123.900
15 giu 2022134,29137,34132,16135,43135,2491.533.000
14 giu 2022133,13133,89131,48132,76132,5884.784.300
13 giu 2022132,87135,20131,44131,88131,70122.207.100
10 giu 2022140,28140,76137,06137,13136,9491.437.900
09 giu 2022147,08147,95142,53142,64142,4469.473.000
08 giu 2022148,58149,87147,46147,96147,7553.950.200
07 giu 2022144,35149,00144,10148,71148,5067.808.200
06 giu 2022147,03148,57144,90146,14145,9471.598.400
03 giu 2022146,90147,97144,46145,38145,1888.570.300
02 giu 2022147,83151,27146,86151,21151,0072.348.100
01 giu 2022149,90151,74147,68148,71148,5074.286.600
31 mag 2022149,07150,66146,84148,84148,63103.718.400
27 mag 2022145,39149,68145,26149,64149,4390.978.500
26 mag 2022137,39144,34137,14143,78143,5890.601.500
25 mag 2022138,43141,79138,34140,52140,3392.482.700
24 mag 2022140,81141,97137,33140,36140,17104.132.700
23 mag 2022137,79143,26137,65143,11142,91117.726.300
20 mag 2022139,09140,70132,61137,59137,40137.426.100
19 mag 2022139,88141,66136,60137,35137,16136.095.600
18 mag 2022146,85147,36139,90140,82140,62109.742.900
17 mag 2022148,86149,77146,68149,24149,0378.336.300
16 mag 2022145,55147,52144,18145,54145,3486.643.800
13 mag 2022144,59148,10143,11147,11146,91113.990.900
12 mag 2022142,77146,20138,80142,56142,36182.602.000
11 mag 2022153,50155,45145,81146,50146,30142.689.800
10 mag 2022155,52156,74152,93154,51154,30115.366.700
09 mag 2022154,93155,83151,49152,06151,85131.577.900
06 mag 2022156,01159,44154,18157,28157,06116.124.600
06 mag 20220.23 Dividendo
05 mag 2022163,85164,08154,95156,77156,32130.525.300
*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...