Marchés français ouverture 2 h

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
160,24+3,43 (+2,19 %)
À la clôture : 04:00PM EST
160,63 +0,39 (+0,24 %)
Échanges après Bourse : 07:59PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 nov. 2021159,37161,19158,79160,24160,2488 663 200
26 nov. 2021159,57160,45156,36156,81156,8176 959 800
24 nov. 2021160,75162,14159,64161,94161,9469 463 600
23 nov. 2021161,12161,80159,06161,41161,4196 041 900
22 nov. 2021161,68165,70161,00161,02161,02117 467 900
19 nov. 2021157,65161,02156,53160,55160,55117 147 500
18 nov. 2021153,71158,67153,05157,87157,87137 827 700
17 nov. 2021151,00155,00150,99153,49153,4988 807 000
16 nov. 2021149,94151,49149,34151,00151,0059 256 200
15 nov. 2021150,37151,88149,43150,00150,0059 222 800
12 nov. 2021148,43150,40147,48149,99149,9963 632 600
11 nov. 2021148,96149,43147,68147,87147,8741 000 000
10 nov. 2021150,02150,13147,85147,92147,9265 187 100
09 nov. 2021150,20151,43150,06150,81150,8156 787 900
08 nov. 2021151,41151,57150,16150,44150,4455 020 900
05 nov. 2021151,89152,20150,06151,28151,2865 414 600
05 nov. 20210.22 Dividende
04 nov. 2021151,58152,43150,64150,96150,7460 394 600
03 nov. 2021150,39151,97149,82151,49151,2754 511 500
02 nov. 2021148,66151,57148,65150,02149,8069 122 000
01 nov. 2021148,99149,70147,80148,96148,7474 588 300
29 oct. 2021147,22149,94146,41149,80149,58124 850 400
28 oct. 2021149,82153,17149,72152,57152,35100 077 900
27 oct. 2021149,36149,73148,49148,85148,6356 094 900
26 oct. 2021149,33150,84149,01149,32149,1060 893 400
25 oct. 2021148,68149,37147,62148,64148,4250 720 600
22 oct. 2021149,69150,18148,64148,69148,4758 883 400
21 oct. 2021148,81149,64147,87149,48149,2661 421 000
20 oct. 2021148,70149,75148,12149,26149,0458 418 800
19 oct. 2021147,01149,17146,55148,76148,5476 378 900
18 oct. 2021143,45146,84143,16146,55146,3485 589 200
15 oct. 2021143,77144,90143,51144,84144,6367 885 200
14 oct. 2021142,11143,88141,51143,76143,5569 907 100
13 oct. 2021141,24141,40139,20140,91140,7078 762 700
12 oct. 2021143,23143,25141,04141,51141,3073 035 900
11 oct. 2021142,27144,81141,81142,81142,6064 452 200
08 oct. 2021144,03144,18142,56142,90142,6958 718 700
07 oct. 2021143,06144,22142,72143,29143,0861 732 700
06 oct. 2021139,47142,15138,37142,00141,7983 221 100
05 oct. 2021139,49142,24139,36141,11140,9080 861 100
04 oct. 2021141,76142,21138,27139,14138,9498 322 000
01 oct. 2021141,90142,92139,11142,65142,4494 639 600
30 sept. 2021143,66144,38141,28141,50141,2988 934 200
29 sept. 2021142,47144,45142,03142,83142,6274 602 000
28 sept. 2021143,25144,75141,69141,91141,70108 972 300
27 sept. 2021145,47145,96143,82145,37145,1674 150 700
24 sept. 2021145,66147,47145,56146,92146,7153 477 900
23 sept. 2021146,65147,08145,64146,83146,6264 838 200
22 sept. 2021144,45146,43143,70145,85145,6476 404 300
21 sept. 2021143,93144,60142,78143,43143,2275 834 000
20 sept. 2021143,80144,84141,27142,94142,73123 478 900
17 sept. 2021148,82148,82145,76146,06145,85129 868 800
16 sept. 2021148,44148,97147,22148,79148,5768 034 100
15 sept. 2021148,56149,44146,37149,03148,8183 281 300
14 sept. 2021150,35151,07146,91148,12147,90109 296 300
13 sept. 2021150,63151,42148,75149,55149,33102 404 300
10 sept. 2021155,00155,48148,70148,97148,75140 646 400
09 sept. 2021155,49156,11153,95154,07153,8557 305 700
08 sept. 2021156,98157,04153,98155,11154,8874 420 200
07 sept. 2021154,97157,26154,39156,69156,4682 278 300
03 sept. 2021153,76154,63153,09154,30154,0857 808 700
02 sept. 2021153,87154,72152,40153,65153,4371 115 500
01 sept. 2021152,83154,98152,34152,51152,2980 313 700
31 août 2021152,66152,80151,29151,83151,6186 453 100
30 août 2021149,00153,49148,61153,12152,9090 956 700
27 août 2021147,48148,75146,83148,60148,3855 721 500
26 août 2021148,35149,12147,51147,54147,3248 597 200
25 août 2021149,81150,32147,80148,36148,1458 991 300
24 août 2021149,45150,86149,15149,62149,4048 606 400
23 août 2021148,31150,19147,89149,71149,4960 131 800
20 août 2021147,44148,50146,78148,19147,9759 947 400
19 août 2021145,03148,00144,50146,70146,4986 960 300
18 août 2021149,80150,72146,15146,36146,1586 326 000
17 août 2021150,23151,68149,09150,19149,9792 229 700
16 août 2021148,54151,19146,47151,12150,90103 296 000
13 août 2021148,97149,44148,27149,10148,8859 318 800
12 août 2021146,19149,05145,84148,89148,6772 282 600
11 août 2021146,05146,72145,53145,86145,6548 493 500
10 août 2021146,44147,71145,30145,60145,3969 023 100
09 août 2021146,20146,70145,52146,09145,8848 908 700
06 août 2021146,35147,11145,63146,14145,9354 067 400
06 août 20210.22 Dividende
05 août 2021146,98147,84146,17147,06146,6346 397 700
04 août 2021147,27147,79146,28146,95146,5256 368 300
03 août 2021145,81148,04145,18147,36146,9364 786 600
02 août 2021146,36146,95145,25145,52145,0962 880 000
30 juil. 2021144,38146,33144,11145,86145,4370 382 000
29 juil. 2021144,69146,55144,58145,64145,2156 699 500
28 juil. 2021144,81146,97142,54144,98144,55118 931 200
27 juil. 2021149,12149,21145,55146,77146,34104 818 600
26 juil. 2021148,27149,83147,70148,99148,5572 434 100
23 juil. 2021147,55148,72146,92148,56148,1271 447 400
22 juil. 2021145,94148,20145,81146,80146,3777 338 200
21 juil. 2021145,53146,13144,63145,40144,9774 993 500
20 juil. 2021143,46147,10142,96146,15145,7296 350 000
19 juil. 2021143,75144,07141,67142,45142,03121 434 600
16 juil. 2021148,46149,76145,88146,39145,9693 251 400
15 juil. 2021149,24150,00147,09148,48148,04106 820 300
14 juil. 2021148,10149,57147,68149,15148,71127 050 800
13 juil. 2021144,03147,46143,63145,64145,21100 827 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...