Italia markets close in 7 hours 3 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
145,93+1,97 (+1,37%)
Alla chiusura: 04:00PM EST
144,21 -1,72 (-1,18%)
Preborsa: 04:27AM EST
Periodo di tempo:
30 gen 2022 - 30 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 2023143,16147,23143,08145,93145,9370.492.800
26 gen 2023143,17144,25141,90143,96143,9654.105.100
25 gen 2023140,89142,43138,81141,86141,8665.799.300
24 gen 2023140,31143,16140,30142,53142,5366.435.100
23 gen 2023138,12143,32137,90141,11141,1181.760.300
20 gen 2023135,28138,02134,22137,87137,8779.972.200
19 gen 2023134,08136,25133,77135,27135,2758.280.400
18 gen 2023136,82138,61135,03135,21135,2169.672.800
17 gen 2023134,83137,29134,13135,94135,9463.646.600
13 gen 2023132,03134,92131,66134,76134,7657.758.000
12 gen 2023133,88134,26131,44133,41133,4171.379.600
11 gen 2023131,25133,51130,46133,49133,4969.458.900
10 gen 2023130,26131,26128,12130,73130,7363.896.200
09 gen 2023130,47133,41129,89130,15130,1570.790.800
06 gen 2023126,01130,29124,89129,62129,6287.686.600
05 gen 2023127,13127,77124,76125,02125,0280.962.700
04 gen 2023126,89128,66125,08126,36126,3689.113.600
03 gen 2023130,28130,90124,17125,07125,07112.117.500
30 dic 2022128,41129,95127,43129,93129,9376.960.600
29 dic 2022127,99130,48127,73129,61129,6175.703.700
28 dic 2022129,67131,03125,87126,04126,0485.438.400
27 dic 2022131,38131,41128,72130,03130,0369.007.800
23 dic 2022130,92132,42129,64131,86131,8663.814.900
22 dic 2022134,35134,56130,30132,23132,2377.852.100
21 dic 2022132,98136,81132,75135,45135,4585.928.000
20 dic 2022131,39133,25129,89132,30132,3077.432.800
19 dic 2022135,11135,20131,32132,37132,3779.592.600
16 dic 2022136,69137,65133,73134,51134,51160.156.900
15 dic 2022141,11141,80136,03136,50136,5098.931.900
14 dic 2022145,35146,66141,16143,21143,2182.291.200
13 dic 2022149,50149,97144,24145,47145,4793.886.200
12 dic 2022142,70144,50141,06144,49144,4970.462.700
09 dic 2022142,34145,57140,90142,16142,1676.097.000
08 dic 2022142,36143,52141,10142,65142,6562.128.300
07 dic 2022142,19143,37140,00140,94140,9469.721.100
06 dic 2022147,07147,30141,92142,91142,9164.727.200
05 dic 2022147,77150,92145,77146,63146,6368.826.400
02 dic 2022145,96148,00145,65147,81147,8165.447.400
01 dic 2022148,21149,13146,61148,31148,3171.250.400
30 nov 2022141,40148,72140,55148,03148,03111.380.900
29 nov 2022144,29144,81140,35141,17141,1783.763.800
28 nov 2022145,14146,64143,38144,22144,2269.246.000
25 nov 2022148,31148,88147,12148,11148,1135.195.900
23 nov 2022149,45151,83149,34151,07151,0758.301.400
22 nov 2022148,13150,42146,93150,18150,1851.804.100
21 nov 2022150,16150,37147,72148,01148,0158.724.100
18 nov 2022152,31152,70149,97151,29151,2974.829.600
17 nov 2022146,43151,48146,15150,72150,7280.389.400
16 nov 2022149,13149,87147,29148,79148,7964.218.300
15 nov 2022152,22153,59148,56150,04150,0489.868.300
14 nov 2022148,97150,28147,43148,28148,2873.374.100
11 nov 2022145,82150,01144,37149,70149,7093.979.700
10 nov 2022141,24146,87139,50146,87146,87118.854.000
09 nov 2022138,50138,55134,59134,87134,8774.917.800
08 nov 2022140,41141,43137,49139,50139,5089.908.500
07 nov 2022137,11139,15135,67138,92138,9283.374.600
04 nov 2022142,09142,67134,38138,38138,38140.814.800
04 nov 20220.23 Dividendo
03 nov 2022142,06142,80138,75138,88138,6597.918.500
02 nov 2022148,95152,17145,00145,03144,7993.604.600
01 nov 2022155,08155,45149,13150,65150,4080.379.300
31 ott 2022153,16154,24151,92153,34153,0997.943.200
28 ott 2022148,20157,50147,82155,74155,48164.762.400
27 ott 2022148,07149,05144,13144,80144,56109.180.200
26 ott 2022150,96151,99148,04149,35149,1088.194.300
25 ott 2022150,09152,49149,36152,34152,0974.732.300
24 ott 2022147,19150,23146,00149,45149,2075.981.900
21 ott 2022142,87147,85142,65147,27147,0386.548.600
20 ott 2022143,02145,89142,65143,39143,1564.522.000
19 ott 2022141,69144,95141,50143,86143,6261.758.300
18 ott 2022145,49146,70140,61143,75143,5199.136.600
17 ott 2022141,07142,90140,27142,41142,1785.250.900
14 ott 2022144,31144,52138,19138,38138,1588.598.000
13 ott 2022134,99143,59134,37142,99142,75113.224.000
12 ott 2022139,13140,36138,16138,34138,1170.433.700
11 ott 2022139,90141,35138,22138,98138,7577.033.700
10 ott 2022140,42141,89138,57140,42140,1974.899.000
07 ott 2022142,54143,10139,45140,09139,8685.925.600
06 ott 2022145,81147,54145,22145,43145,1968.402.200
05 ott 2022144,07147,38143,01146,40146,1679.471.000
04 ott 2022145,03146,22144,26146,10145,8687.830.100
03 ott 2022138,21143,07137,69142,45142,21114.311.700
30 set 2022141,28143,10138,00138,20137,97124.925.300
29 set 2022146,10146,72140,68142,48142,24128.138.200
28 set 2022147,64150,64144,84149,84149,59146.691.400
27 set 2022152,74154,72149,95151,76151,5184.442.700
26 set 2022149,66153,77149,64150,77150,5293.339.400
23 set 2022151,19151,47148,56150,43150,1896.029.900
22 set 2022152,38154,47150,91152,74152,4986.652.500
21 set 2022157,34158,74153,60153,72153,47101.696.800
20 set 2022153,40158,08153,08156,90156,64107.689.800
19 set 2022149,31154,56149,10154,48154,2281.474.200
16 set 2022151,21151,35148,37150,70150,45162.278.800
15 set 2022154,65155,24151,38152,37152,1290.481.100
14 set 2022154,79157,10153,61155,31155,0587.965.400
13 set 2022159,90160,54153,37153,84153,59122.656.600
12 set 2022159,59164,26159,30163,43163,16104.956.000
09 set 2022155,47157,82154,75157,37157,1168.028.800
08 set 2022154,64156,36152,68154,46154,2084.923.800
07 set 2022154,82156,67153,61155,96155,7087.449.600
*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...