Italia markets closed

Apple Inc (APC.HM)

Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
200,85+1,61 (+0,81%)
Alla chiusura: 10:40AM CEST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024200,45200,85200,45200,85200,85110
27 giu 2024198,72199,24198,64199,24199,24235
26 giu 2024195,46201,00195,46200,45200,45427
25 giu 2024194,86197,04194,82196,06196,06769
24 giu 2024193,56198,10192,88197,40197,40277
21 giu 2024195,52197,18195,44196,74196,74983
20 giu 2024199,64200,30195,72195,72195,72107
19 giu 2024199,54200,65199,12200,10200,10872
18 giu 2024202,65203,50199,10199,10199,10406
17 giu 2024199,48202,45198,82202,35202,35556
14 giu 2024199,46200,45198,08198,08198,08262
13 giu 2024198,38199,36197,42198,24198,24794
12 giu 2024191,94200,95190,96199,82199,82485
11 giu 2024178,34191,00178,26191,00191,001.027
10 giu 2024183,42183,94179,40179,40179,40588
07 giu 2024178,54181,00178,54181,00181,00272
06 giu 2024179,64180,28179,64179,78179,78296
05 giu 2024178,94179,70178,94179,70179,70714
04 giu 2024177,58178,82177,58178,74178,74265
03 giu 2024177,68179,00177,12177,56177,56194
31 mag 2024176,46176,46176,40176,40176,402
30 mag 2024175,58176,90175,58176,90176,9053
29 mag 2024174,30174,98174,30174,72174,7290
28 mag 2024175,00179,04175,00176,08176,08461
27 mag 2024174,34174,80174,16174,80174,80391
24 mag 2024173,10173,96173,10173,68173,68452
23 mag 2024176,12176,32173,56173,56173,56390
22 mag 2024177,06177,80176,72176,72176,72265
21 mag 2024175,66177,10175,66177,10177,10374
20 mag 2024174,28176,00174,28176,00176,00236
17 mag 2024174,58175,02174,40174,40174,40846
16 mag 2024174,80175,42174,56175,00175,00621
15 mag 2024172,84175,14172,82174,58174,58419
14 mag 2024172,86173,34172,80173,00173,00198
13 mag 2024170,54172,40170,54172,40172,40151
10 mag 2024170,84171,42170,34170,34170,34169
10 mag 20240.25 Dividendo
09 mag 2024169,62170,14169,62170,14169,894
08 mag 2024169,66170,40169,18169,18168,93155
07 mag 2024169,72170,30169,72170,04169,79371
06 mag 2024167,20169,50167,20168,06167,811.900
03 mag 2024170,10172,50169,38171,28171,031.179
02 mag 2024159,32160,76159,32160,76160,52101
30 apr 2024162,88163,00162,08162,12161,88231
29 apr 2024159,42162,18159,42162,18161,94290
26 apr 2024158,96159,52158,40159,52159,2917
25 apr 2024157,48157,70157,02157,70157,47259
24 apr 2024156,52156,88155,94156,26156,03895
23 apr 2024155,90155,90154,96155,74155,51792
22 apr 2024155,00156,16155,00156,16155,93153
19 apr 2024155,42156,12154,40155,00154,7784
18 apr 2024157,74157,74156,74156,74156,51859
17 apr 2024159,52160,00158,44158,44158,21467
16 apr 2024162,30162,48159,32159,32159,09143
15 apr 2024165,40165,40162,48162,48162,24257
12 apr 2024163,80164,00163,42164,00163,761.197
11 apr 2024156,02159,00156,02159,00158,77306
10 apr 2024156,44156,44156,22156,22155,99118
09 apr 2024155,02155,74154,96155,74155,51177
08 apr 2024156,38156,38155,18155,18154,95335
05 apr 2024156,28157,26156,28157,04156,81301
04 apr 2024156,62158,04155,90155,90155,67734
03 apr 2024156,52157,58156,52157,16156,9341
02 apr 2024158,04158,22156,52157,02156,79833
28 mar 2024159,82160,22158,46159,62159,39381
27 mar 2024156,82159,72156,78159,72159,49359
26 mar 2024157,34157,92157,34157,88157,6566
25 mar 2024158,98159,18157,18158,18157,95193
22 mar 2024158,12159,98158,10159,98159,74437
21 mar 2024161,42162,14158,38158,38158,15111
20 mar 2024161,80162,66161,80162,66162,425
19 mar 2024159,52161,76159,52161,76161,52443
18 mar 2024159,00161,40159,00161,30161,06492
15 mar 2024158,96159,80156,90156,90156,67148
14 mar 2024156,52159,26156,52158,68158,45489
13 mar 2024158,62158,62156,16156,16155,9340
12 mar 2024158,70158,70157,66158,06157,831.374
11 mar 2024156,02159,16156,02158,06157,83257
08 mar 2024154,30157,52154,12157,52157,29525
07 mar 2024154,40155,94153,52155,20154,97780
06 mar 2024155,24157,50154,94155,00154,772.310
05 mar 2024158,30159,36156,60156,60156,371.260
04 mar 2024165,00165,22160,20160,36160,12507
01 mar 2024167,22167,38164,04164,04163,80312
29 feb 2024166,98167,58166,58167,12166,87367
28 feb 2024168,62168,84166,36166,36166,12146
27 feb 2024166,70166,78165,84165,84165,60730
26 feb 2024168,12168,12167,48167,48167,23348
23 feb 2024170,18170,18169,66169,86169,61105
22 feb 2024169,56170,70168,68170,50170,25455
21 feb 2024167,86168,48167,84168,48168,23553
20 feb 2024168,00168,00166,98166,98166,7366
19 feb 2024168,72168,72168,36168,54168,29200
16 feb 2024171,42172,02170,08170,08169,83194
15 feb 2024170,24170,24169,02169,40169,15102
14 feb 2024172,90173,44170,84170,84170,59317
13 feb 2024173,32173,32172,26172,26172,011.437
12 feb 2024175,30175,44174,40174,40174,141.149
09 feb 2024174,48175,12174,48175,12174,86118
09 feb 20240.24 Dividendo
*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...