Italia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
116,77+5,57 (+5,01%)
Al 2:19PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 ott 2020112,37116,83112,28116,77116,7777.769.524
28 ott 2020115,05115,43111,10111,20111,20143.525.000
27 ott 2020115,49117,28114,54116,60116,6092.276.800
26 ott 2020114,01116,55112,88115,05115,05111.850.700
23 ott 2020116,39116,55114,28115,04115,0482.572.600
22 ott 2020117,45118,04114,59115,75115,75101.988.000
21 ott 2020116,67118,71116,45116,87116,8789.946.000
20 ott 2020116,20118,98115,63117,51117,51124.423.700
19 ott 2020119,96120,42115,66115,98115,98120.639.300
16 ott 2020121,28121,55118,81119,02119,02115.393.800
15 ott 2020118,72121,20118,15120,71120,71112.559.200
14 ott 2020121,00123,03119,62121,19121,19151.062.300
13 ott 2020125,27125,39119,65121,10121,10262.330.500
12 ott 2020120,06125,18119,28124,40124,40240.226.800
09 ott 2020115,28117,00114,92116,97116,97100.506.900
08 ott 2020116,25116,40114,59114,97114,9783.477.200
07 ott 2020114,62115,55114,13115,08115,0896.849.000
06 ott 2020115,70116,12112,25113,16113,16161.498.200
05 ott 2020113,91116,65113,55116,50116,50106.243.800
02 ott 2020112,89115,37112,22113,02113,02144.712.000
01 ott 2020117,64117,72115,83116,79116,79116.120.400
30 set 2020113,79117,26113,62115,81115,81142.675.200
29 set 2020114,55115,31113,57114,09114,0999.382.200
28 set 2020115,01115,32112,78114,96114,96137.672.400
25 set 2020108,43112,44107,67112,28112,28149.981.400
24 set 2020105,17110,25105,00108,22108,22167.743.300
23 set 2020111,62112,11106,77107,12107,12150.718.700
22 set 2020112,68112,86109,16111,81111,81183.055.400
21 set 2020104,54110,19103,10110,08110,08195.713.800
18 set 2020110,40110,88106,09106,84106,84287.104.900
17 set 2020109,72112,20108,71110,34110,34178.011.000
16 set 2020115,23116,00112,04112,13112,13154.679.000
15 set 2020118,33118,83113,61115,54115,54184.642.000
14 set 2020114,72115,93112,80115,36115,36140.150.100
11 set 2020114,57115,23110,00112,00112,00180.860.300
10 set 2020120,36120,50112,50113,49113,49182.274.400
09 set 2020117,26119,14115,26117,32117,32176.940.500
08 set 2020113,95118,99112,68112,82112,82231.366.600
04 set 2020120,07123,70110,89120,96120,96332.607.200
03 set 2020126,91128,84120,50120,88120,88257.599.600
02 set 2020137,59137,98127,00131,40131,40200.119.000
01 set 2020132,76134,80130,53134,18134,18152.470.100
31 ago 2020127,58131,00126,00129,04129,04225.702.700
31 ago 20204:1 Frazionamento azionario
28 ago 2020126,01126,44124,58124,81124,81187.630.000
27 ago 2020127,14127,49123,83125,01125,01155.552.400
26 ago 2020126,18126,99125,08126,52126,52163.022.400
25 ago 2020124,70125,18123,05124,82124,82211.495.600
24 ago 2020128,70128,79123,94125,86125,86345.937.600
21 ago 2020119,26124,87119,25124,37124,37338.054.800
20 ago 2020115,75118,39115,73118,28118,28126.907.200
19 ago 2020115,98117,16115,61115,71115,71145.538.000
18 ago 2020114,35116,00114,01115,56115,56105.633.600
17 ago 2020116,06116,09113,96114,61114,61119.561.600
14 ago 2020114,83115,00113,04114,91114,91165.565.200
13 ago 2020114,43116,04113,93115,01115,01210.082.000
12 ago 2020110,50113,28110,30113,01113,01165.944.800
11 ago 2020111,97112,48109,11109,38109,38187.902.400
10 ago 2020112,60113,78110,00112,73112,73212.403.600
07 ago 2020113,21113,68110,29111,11111,11198.045.600
07 ago 20200.205 Dividendo
06 ago 2020110,40114,41109,80113,90113,70202.428.800
05 ago 2020109,38110,39108,90110,06109,86121.992.000
04 ago 2020109,13110,79108,39109,67109,47173.071.600
03 ago 2020108,20111,64107,89108,94108,74308.151.200
31 lug 2020102,89106,42100,82106,26106,07374.336.800
30 lug 202094,1996,3093,7796,1996,02158.130.000
29 lug 202093,7595,2393,7195,0494,8790.329.200
28 lug 202094,3794,5593,2593,2593,08103.625.600
27 lug 202093,7194,9093,4894,8194,64121.214.000
24 lug 202090,9992,9789,1492,6192,45185.438.800
23 lug 202097,0097,0892,0192,8592,68197.004.400
22 lug 202096,6997,9796,6097,2797,1089.001.600
21 lug 202099,1799,2596,7497,0096,83103.646.000
20 lug 202096,4298,5096,0698,3698,1890.318.000
17 lug 202096,9997,1595,8496,3396,1592.186.800
16 lug 202096,5697,4095,9096,5296,35110.577.600
15 lug 202098,9999,2596,4997,7297,55153.198.000
14 lug 202094,8497,2593,8897,0696,88170.989.200
13 lug 202097,2699,9695,2695,4895,31191.649.200
10 lug 202095,3395,9894,7195,9295,7590.257.200
09 lug 202096,2696,3294,6795,7595,58125.642.800
08 lug 202094,1895,3894,0995,3495,17117.092.000
07 lug 202093,8594,6593,0693,1793,00112.424.400
06 lug 202092,5093,9492,4793,4693,29118.655.600
02 lug 202091,9692,6290,9191,0390,86114.041.600
01 lug 202091,2891,8490,9891,0390,86110.737.200
30 giu 202090,0291,5090,0091,2091,04140.223.200
29 giu 202088,3190,5487,8290,4490,28130.646.000
26 giu 202091,1091,3388,2588,4188,25205.256.800
25 giu 202090,1891,2589,3991,2191,05137.522.400
24 giu 202091,2592,2089,6390,0189,85192.623.200
23 giu 202091,0093,1090,5791,6391,47212.155.600
22 giu 202087,8389,8687,7989,7289,56135.445.200
19 giu 202088,6689,1486,2987,4387,27264.476.000
18 giu 202087,8588,3687,3187,9387,7796.820.400
17 giu 202088,7988,8587,7787,9087,74114.406.400
16 giu 202087,8688,3086,1888,0287,86165.428.800
15 giu 202083,3186,4283,1485,7585,59138.808.800
12 giu 202086,1886,9583,5684,7084,55200.146.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...