Italia markets closed
Dow Jones
39.835,98 +277,87 (+0,70%) Nasdaq
16.730,91 +219,73 (+1,33%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.167,85 +3.757,43 (+6,66%) CMC Crypto 200
1.379,79 +111,84 (+8,82%)
Apple Inc. (APCD.XC)
Cboe UK - Cboe UK Prezzo in tempo reale. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 12:17PM BST
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 mag 2024 | 171,02 | 171,02 | 171,02 | 171,02 | 171,02 | - |
| 13 mag 2024 | 171,02 | 171,02 | 171,02 | 171,02 | 171,02 | - |
| 10 mag 2024 | 171,02 | 171,02 | 171,02 | 171,02 | 171,02 | - |
| 10 mag 2024 | 0.25 Dividendo | |||||
| 09 mag 2024 | 171,02 | 171,02 | 171,02 | 171,02 | 170,77 | - |
| 08 mag 2024 | 171,02 | 171,02 | 171,02 | 171,02 | 170,77 | - |
| 07 mag 2024 | 171,02 | 171,02 | 171,02 | 171,02 | 170,77 | - |
| 03 mag 2024 | 169,60 | 171,02 | 169,52 | 171,02 | 170,77 | 191 |
| 02 mag 2024 | 159,38 | 159,82 | 159,38 | 159,82 | 159,59 | 50 |
| 01 mag 2024 | 162,98 | 162,98 | 162,98 | 162,98 | 162,74 | - |
| 30 apr 2024 | 162,40 | 162,98 | 162,18 | 162,98 | 162,74 | 92 |
| 29 apr 2024 | 159,74 | 164,06 | 159,74 | 164,06 | 163,82 | 115 |
| 26 apr 2024 | 158,56 | 158,56 | 158,28 | 158,28 | 158,05 | 150 |
| 25 apr 2024 | 155,70 | 155,70 | 155,70 | 155,70 | 155,47 | - |
| 24 apr 2024 | 155,70 | 155,70 | 155,70 | 155,70 | 155,47 | - |
| 23 apr 2024 | 154,46 | 155,70 | 154,46 | 155,70 | 155,47 | 395 |
| 22 apr 2024 | 155,54 | 155,54 | 155,54 | 155,54 | 155,31 | 75 |
| 19 apr 2024 | 154,66 | 154,66 | 154,66 | 154,66 | 154,43 | 25 |
| 18 apr 2024 | 157,54 | 157,54 | 157,54 | 157,54 | 157,31 | 25 |
| 17 apr 2024 | 159,12 | 159,38 | 159,10 | 159,38 | 159,15 | 75 |
| 16 apr 2024 | 162,32 | 162,70 | 159,56 | 159,56 | 159,33 | 178 |
| 15 apr 2024 | 165,28 | 165,28 | 164,38 | 164,38 | 164,14 | 75 |
| 12 apr 2024 | 163,54 | 165,84 | 163,54 | 165,84 | 165,60 | 109 |
| 11 apr 2024 | 156,28 | 156,28 | 156,28 | 156,28 | 156,05 | 6 |
| 10 apr 2024 | 156,66 | 156,66 | 156,66 | 156,66 | 156,43 | - |
| 09 apr 2024 | 156,66 | 156,66 | 156,66 | 156,66 | 156,43 | - |
| 08 apr 2024 | 156,66 | 156,66 | 156,66 | 156,66 | 156,43 | - |
| 05 apr 2024 | 156,66 | 156,66 | 156,66 | 156,66 | 156,43 | - |
| 04 apr 2024 | 156,66 | 156,66 | 156,66 | 156,66 | 156,43 | - |
| 03 apr 2024 | 156,66 | 156,66 | 156,66 | 156,66 | 156,43 | 25 |
| 02 apr 2024 | 157,64 | 157,64 | 157,64 | 157,64 | 157,41 | - |
| 28 mar 2024 | 157,64 | 157,64 | 157,64 | 157,64 | 157,41 | - |
| 27 mar 2024 | 157,64 | 157,64 | 157,64 | 157,64 | 157,41 | 25 |
| 26 mar 2024 | 156,40 | 156,40 | 156,40 | 156,40 | 156,17 | 50 |
| 25 mar 2024 | 158,36 | 158,36 | 158,36 | 158,36 | 158,13 | - |
| 22 mar 2024 | 158,36 | 158,36 | 158,36 | 158,36 | 158,13 | 55 |
| 21 mar 2024 | 162,88 | 162,88 | 162,88 | 162,88 | 162,64 | - |
| 20 mar 2024 | 162,88 | 162,88 | 162,88 | 162,88 | 162,64 | - |
| 19 mar 2024 | 162,88 | 162,88 | 162,88 | 162,88 | 162,64 | - |
| 18 mar 2024 | 159,28 | 162,88 | 158,94 | 162,88 | 162,64 | 225 |
| 15 mar 2024 | 157,56 | 157,56 | 157,56 | 157,56 | 157,33 | - |
| 14 mar 2024 | 157,56 | 157,56 | 157,56 | 157,56 | 157,33 | - |
| 13 mar 2024 | 157,56 | 157,56 | 157,56 | 157,56 | 157,33 | - |
| 12 mar 2024 | 158,50 | 158,50 | 157,56 | 157,56 | 157,33 | 150 |
| 11 mar 2024 | 154,96 | 154,96 | 154,96 | 154,96 | 154,73 | - |
| 08 mar 2024 | 154,96 | 154,96 | 154,96 | 154,96 | 154,73 | 25 |
| 07 mar 2024 | 153,84 | 153,84 | 153,84 | 153,84 | 153,62 | 28 |
| 06 mar 2024 | 157,14 | 157,22 | 157,14 | 157,22 | 156,99 | 236 |
| 05 mar 2024 | 159,26 | 159,34 | 159,26 | 159,34 | 159,11 | 175 |
| 04 mar 2024 | 165,18 | 165,30 | 162,26 | 162,26 | 162,02 | 575 |
| 01 mar 2024 | 165,62 | 165,62 | 165,62 | 165,62 | 165,38 | 25 |
| 29 feb 2024 | 168,86 | 168,86 | 168,86 | 168,86 | 168,61 | - |
| 28 feb 2024 | 168,86 | 168,86 | 168,86 | 168,86 | 168,61 | 213 |
| 27 feb 2024 | 169,50 | 169,50 | 169,50 | 169,50 | 169,25 | - |
| 26 feb 2024 | 169,50 | 169,50 | 169,50 | 169,50 | 169,25 | - |
| 23 feb 2024 | 169,50 | 169,50 | 169,50 | 169,50 | 169,25 | - |
| 22 feb 2024 | 169,34 | 169,50 | 169,34 | 169,50 | 169,25 | 225 |
| 21 feb 2024 | 168,00 | 168,00 | 168,00 | 168,00 | 167,75 | 25 |
| 20 feb 2024 | 168,42 | 168,42 | 168,42 | 168,42 | 168,17 | 50 |
| 19 feb 2024 | 168,54 | 168,54 | 168,54 | 168,54 | 168,29 | 25 |
| 16 feb 2024 | 171,28 | 171,28 | 170,34 | 170,34 | 170,09 | 48 |
| 15 feb 2024 | 175,40 | 175,40 | 175,40 | 175,40 | 175,14 | - |
| 14 feb 2024 | 175,40 | 175,40 | 175,40 | 175,40 | 175,14 | - |
| 13 feb 2024 | 175,40 | 175,40 | 175,40 | 175,40 | 175,14 | - |
| 12 feb 2024 | 175,40 | 175,40 | 175,40 | 175,40 | 175,14 | 25 |
| 09 feb 2024 | 167,52 | 167,52 | 167,52 | 167,52 | 167,28 | - |
| 09 feb 2024 | 0.24 Dividendo | |||||
| 08 feb 2024 | 167,52 | 167,52 | 167,52 | 167,52 | 167,04 | - |
| 07 feb 2024 | 167,52 | 167,52 | 167,52 | 167,52 | 167,04 | - |
| 06 feb 2024 | 167,52 | 167,52 | 167,52 | 167,52 | 167,04 | - |
| 05 feb 2024 | 167,52 | 167,52 | 167,52 | 167,52 | 167,04 | - |
| 02 feb 2024 | 167,24 | 167,52 | 166,68 | 167,52 | 167,04 | 825 |
| 01 feb 2024 | 170,44 | 170,44 | 170,44 | 170,44 | 169,95 | - |
| 31 gen 2024 | 172,32 | 172,32 | 170,44 | 170,44 | 169,95 | 123 |
| 30 gen 2024 | 176,12 | 176,12 | 176,12 | 176,12 | 175,61 | 25 |
| 29 gen 2024 | 177,74 | 177,74 | 177,74 | 177,74 | 177,23 | 83 |
| 26 gen 2024 | 179,12 | 179,12 | 179,00 | 179,00 | 178,48 | 88 |
| 25 gen 2024 | 178,92 | 178,92 | 178,92 | 178,92 | 178,40 | - |
| 24 gen 2024 | 179,58 | 179,58 | 178,92 | 178,92 | 178,40 | 155 |
| 23 gen 2024 | 174,36 | 174,36 | 174,36 | 174,36 | 173,86 | - |
| 22 gen 2024 | 174,36 | 174,36 | 174,36 | 174,36 | 173,86 | - |
| 19 gen 2024 | 174,46 | 174,72 | 174,36 | 174,36 | 173,86 | 439 |
| 18 gen 2024 | 168,08 | 168,08 | 167,40 | 167,40 | 166,92 | 85 |
| 17 gen 2024 | 167,40 | 167,40 | 167,40 | 167,40 | 166,92 | 100 |
| 16 gen 2024 | 168,48 | 168,48 | 168,48 | 168,48 | 167,99 | 25 |
| 15 gen 2024 | 169,66 | 169,66 | 169,66 | 169,66 | 169,17 | - |
| 12 gen 2024 | 169,06 | 169,66 | 169,06 | 169,66 | 169,17 | 71 |
| 11 gen 2024 | 168,54 | 168,54 | 168,54 | 168,54 | 168,05 | 100 |
| 10 gen 2024 | 168,96 | 168,96 | 168,96 | 168,96 | 168,47 | - |
| 09 gen 2024 | 168,96 | 168,96 | 168,96 | 168,96 | 168,47 | 5 |
| 08 gen 2024 | 165,06 | 165,94 | 165,04 | 165,94 | 165,46 | 150 |
| 05 gen 2024 | 165,46 | 165,46 | 165,46 | 165,46 | 164,98 | 108 |
| 04 gen 2024 | 168,66 | 168,66 | 166,30 | 166,30 | 165,82 | 86 |
| 03 gen 2024 | 171,50 | 171,50 | 171,50 | 171,50 | 171,00 | - |
| 02 gen 2024 | 173,20 | 173,20 | 171,50 | 171,50 | 171,00 | 238 |
| 29 dic 2023 | 174,38 | 174,38 | 174,38 | 174,38 | 173,88 | - |
| 28 dic 2023 | 174,38 | 174,38 | 174,38 | 174,38 | 173,88 | - |
| 27 dic 2023 | 174,38 | 174,38 | 174,38 | 174,38 | 173,88 | 15 |
| 22 dic 2023 | 176,48 | 176,48 | 176,44 | 176,44 | 175,93 | 153 |
| 21 dic 2023 | 180,32 | 180,32 | 180,32 | 180,32 | 179,80 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.