AAPL - Apple Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 giu 2023177,90180,84177,46180,57180,5750.130.500
07 giu 2023178,44181,21177,32177,82177,8261.944.600
06 giu 2023179,97180,12177,43179,21179,2164.848.400
05 giu 2023182,63184,95178,04179,58179,58121.946.500
02 giu 2023181,03181,78179,26180,95180,9561.945.900
01 giu 2023177,70180,12176,93180,09180,0968.901.800
31 mag 2023177,33179,35176,76177,25177,2599.625.300
30 mag 2023176,96178,99176,57177,30177,3055.964.400
26 mag 2023173,32175,77173,11175,43175,4354.835.000
25 mag 2023172,41173,90171,69172,99172,9956.058.300
24 mag 2023171,09172,42170,52171,84171,8445.143.500
23 mag 2023173,13173,38171,28171,56171,5650.747.300
22 mag 2023173,98174,71173,45174,20174,2043.570.900
19 mag 2023176,39176,39174,94175,16175,1655.772.400
18 mag 2023173,00175,24172,58175,05175,0565.496.700
17 mag 2023171,71172,93170,42172,69172,6957.951.600
16 mag 2023171,99173,14171,80172,07172,0742.110.300
15 mag 2023173,16173,21171,47172,07172,0737.266.700
12 mag 2023173,62174,06171,00172,57172,5745.497.800
12 mag 20230.24 Dividendo
11 mag 2023173,85174,59172,17173,75173,5149.514.700
10 mag 2023173,02174,03171,90173,56173,3253.724.500
09 mag 2023173,05173,54171,60171,77171,5345.326.900
08 mag 2023172,48173,85172,11173,50173,2655.962.800
05 mag 2023170,98174,30170,76173,57173,33113.316.400
04 mag 2023164,89167,04164,31165,79165,5681.235.400
03 mag 2023169,50170,92167,16167,45167,2265.136.000
02 mag 2023170,09170,35167,54168,54168,3148.425.700
01 mag 2023169,28170,45168,64169,59169,3652.472.900
28 apr 2023168,49169,85167,88169,68169,4555.209.200
27 apr 2023165,19168,56165,19168,41168,1864.902.300
26 apr 2023163,06165,28162,80163,76163,5345.498.800
25 apr 2023165,19166,31163,73163,77163,5448.714.100
24 apr 2023165,00165,60163,89165,33165,1041.949.600
21 apr 2023165,05166,45164,49165,02164,7958.337.300
20 apr 2023166,09167,87165,56166,65166,4252.456.400
19 apr 2023165,80168,16165,54167,63167,4047.720.200
18 apr 2023166,10167,41165,65166,47166,2449.923.000
17 apr 2023165,09165,39164,03165,23165,0041.516.200
14 apr 2023164,59166,32163,82165,21164,9849.386.500
13 apr 2023161,63165,80161,42165,56165,3368.445.600
12 apr 2023161,22162,06159,78160,10159,8850.133.100
11 apr 2023162,35162,36160,51160,80160,5847.644.200
10 apr 2023161,42162,03160,08162,03161,8147.716.900
06 apr 2023162,43164,96162,00164,66164,4345.390.100
05 apr 2023164,74165,05161,80163,76163,5351.511.700
04 apr 2023166,60166,84165,11165,63165,4046.278.300
03 apr 2023164,27166,29164,22166,17165,9456.976.200
31 mar 2023162,44165,00161,91164,90164,6768.749.800
30 mar 2023161,53162,47161,27162,36162,1449.501.700
29 mar 2023159,37161,05159,35160,77160,5551.305.700
28 mar 2023157,97158,49155,98157,65157,4345.992.200
27 mar 2023159,94160,77157,87158,28158,0652.390.300
24 mar 2023158,86160,34157,85160,25160,0359.196.500
23 mar 2023158,83161,55157,68158,93158,7167.622.100
22 mar 2023159,30162,14157,81157,83157,6175.701.800
21 mar 2023157,32159,40156,54159,28159,0673.938.300
20 mar 2023155,07157,82154,15157,40157,1873.641.400
17 mar 2023156,08156,74154,28155,00154,7998.944.600
16 mar 2023152,16156,46151,64155,85155,6376.161.100
15 mar 2023151,19153,25149,92152,99152,7877.167.900
14 mar 2023151,28153,40150,10152,59152,3873.695.900
13 mar 2023147,81153,14147,70150,47150,2684.457.100
10 mar 2023150,21150,94147,61148,50148,2968.572.400
09 mar 2023153,56154,54150,23150,59150,3853.833.600
08 mar 2023152,81153,47151,83152,87152,6647.204.800
07 mar 2023153,70154,03151,13151,60151,3956.182.000
06 mar 2023153,79156,30153,46153,83153,6287.558.000
03 mar 2023148,04151,11147,33151,03150,8270.732.300
02 mar 2023144,38146,71143,90145,91145,7152.238.100
01 mar 2023146,83147,23145,01145,31145,1155.479.000
28 feb 2023147,05149,08146,83147,41147,2150.547.000
27 feb 2023147,71149,17147,45147,92147,7244.998.500
24 feb 2023147,11147,19145,72146,71146,5155.469.600
23 feb 2023150,09150,34147,24149,40149,1948.394.200
22 feb 2023148,87149,95147,16148,91148,7051.011.300
21 feb 2023150,20151,30148,41148,48148,2758.867.200
17 feb 2023152,35153,00150,85152,55152,3459.144.100
16 feb 2023153,51156,33153,35153,71153,5068.167.900
15 feb 2023153,11155,50152,88155,33155,1265.573.800
14 feb 2023152,12153,77150,86153,20152,9961.707.600
13 feb 2023150,95154,26150,92153,85153,6462.199.000
10 feb 2023149,46151,34149,22151,01150,8057.450.700
10 feb 20230.23 Dividendo
09 feb 2023153,78154,33150,42150,87150,4356.007.100
08 feb 2023153,88154,58151,17151,92151,4864.120.100
07 feb 2023150,64155,23150,64154,65154,2083.322.600
06 feb 2023152,57153,10150,78151,73151,2969.858.300
03 feb 2023148,03157,38147,83154,50154,05154.357.300
02 feb 2023148,90151,18148,17150,82150,38118.339.000
01 feb 2023143,97146,61141,32145,43145,0177.663.600
31 gen 2023142,70144,34142,28144,29143,8765.874.500
30 gen 2023144,96145,55142,85143,00142,5864.015.300
27 gen 2023143,16147,23143,08145,93145,5170.555.800
26 gen 2023143,17144,25141,90143,96143,5454.105.100
25 gen 2023140,89142,43138,81141,86141,4565.799.300
24 gen 2023140,31143,16140,30142,53142,1266.435.100
23 gen 2023138,12143,32137,90141,11140,7081.760.300
20 gen 2023135,28138,02134,22137,87137,4780.223.600
19 gen 2023134,08136,25133,77135,27134,8858.280.400
*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...