La bourse est fermée

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
217,96+0,47 (+0,22 %)
À la clôture : 04:00PM EDT
217,90 -0,06 (-0,03 %)
Échanges après Bourse : 07:59PM EDT
Durée:
27 juil. 2023 - 27 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 juil. 2024218,70219,49216,01217,96217,9641 580 100
25 juil. 2024218,93220,85214,62217,49217,4951 391 200
24 juil. 2024224,00224,80217,13218,54218,5461 777 600
23 juil. 2024224,37226,94222,68225,01225,0139 960 300
22 juil. 2024227,01227,78223,09223,96223,9648 201 800
19 juil. 2024224,82226,80223,28224,31224,3149 151 500
18 juil. 2024230,28230,44222,27224,18224,1866 034 600
17 juil. 2024229,45231,46226,64228,88228,8857 345 900
16 juil. 2024235,00236,27232,33234,82234,8243 234 300
15 juil. 2024236,48237,23233,09234,40234,4062 631 300
12 juil. 2024228,92232,64228,68230,54230,5453 046 500
11 juil. 2024231,39232,39225,77227,57227,5764 710 600
10 juil. 2024229,30233,08229,25232,98232,9862 627 700
09 juil. 2024227,93229,40226,37228,68228,6848 076 100
08 juil. 2024227,09227,85223,25227,82227,8259 085 900
05 juil. 2024221,65226,45221,65226,34226,3460 412 400
03 juil. 2024220,00221,55219,03221,55221,5537 369 800
02 juil. 2024216,15220,38215,10220,27220,2758 046 200
01 juil. 2024212,09217,51211,92216,75216,7560 402 900
28 juin 2024215,77216,07210,30210,62210,6282 542 700
27 juin 2024214,69215,74212,35214,10214,1049 772 700
26 juin 2024211,50214,86210,64213,25213,2566 213 200
25 juin 2024209,15211,38208,61209,07209,0756 713 900
24 juin 2024207,72212,70206,59208,14208,1480 727 000
21 juin 2024210,39211,89207,11207,49207,49246 421 400
20 juin 2024213,93214,24208,85209,68209,6886 172 500
18 juin 2024217,59218,63213,00214,29214,2979 943 300
17 juin 2024213,37218,95212,72216,67216,6793 728 300
14 juin 2024213,85215,17211,30212,49212,4970 122 700
13 juin 2024214,74216,75211,60214,24214,2497 862 700
12 juin 2024207,37220,20206,90213,07213,07198 134 300
11 juin 2024193,65207,16193,63207,15207,15172 373 300
10 juin 2024196,90197,30192,15193,12193,1297 262 100
07 juin 2024194,65196,94194,14196,89196,8953 103 900
06 juin 2024195,69196,50194,17194,48194,4841 181 800
05 juin 2024195,40196,90194,87195,87195,8754 156 800
04 juin 2024194,64195,32193,03194,35194,3547 471 400
03 juin 2024192,90194,99192,52194,03194,0350 080 500
31 mai 2024191,44192,57189,91192,25192,2575 158 300
30 mai 2024190,76192,18190,63191,29191,2949 947 900
29 mai 2024189,61192,25189,51190,29190,2953 068 000
28 mai 2024191,51193,00189,10189,99189,9952 280 100
24 mai 2024188,82190,58188,04189,98189,9836 294 600
23 mai 2024190,98191,00186,63186,88186,8851 005 900
22 mai 2024192,27192,82190,27190,90190,9034 648 500
21 mai 2024191,09192,73190,92192,35192,3542 309 400
20 mai 2024189,33191,92189,01191,04191,0444 361 300
17 mai 2024189,51190,81189,18189,87189,8741 282 900
16 mai 2024190,47191,10189,66189,84189,8452 845 200
15 mai 2024187,91190,65187,37189,72189,7270 400 000
14 mai 2024187,51188,30186,29187,43187,4352 393 600
13 mai 2024185,44187,10184,62186,28186,2872 044 800
10 mai 2024184,90185,09182,13183,05183,0550 759 500
10 mai 20240.25 Dividende
09 mai 2024182,56184,66182,11184,57184,3248 983 000
08 mai 2024182,85183,07181,45182,74182,4945 057 100
07 mai 2024183,45184,90181,32182,40182,1577 305 800
06 mai 2024182,35184,20180,42181,71181,4678 569 700
03 mai 2024186,65187,00182,66183,38183,13163 224 100
02 mai 2024172,51173,42170,89173,03172,8094 214 900
01 mai 2024169,58172,71169,11169,30169,0750 383 100
30 avr. 2024173,33174,99170,00170,33170,1065 934 800
29 avr. 2024173,37176,03173,10173,50173,2668 169 400
26 avr. 2024169,88171,34169,18169,30169,0744 838 400
25 avr. 2024169,53170,61168,15169,89169,6650 558 300
24 avr. 2024166,54169,30166,21169,02168,7948 251 800
23 avr. 2024165,35167,05164,92166,90166,6749 537 800
22 avr. 2024165,52167,26164,77165,84165,6248 116 400
19 avr. 2024166,21166,40164,08165,00164,7867 772 100
18 avr. 2024168,03168,64166,55167,04166,8143 122 900
17 avr. 2024169,61170,65168,00168,00167,7750 901 200
16 avr. 2024171,75173,76168,27169,38169,1573 711 200
15 avr. 2024175,36176,63172,50172,69172,4673 531 800
12 avr. 2024174,26178,36174,21176,55176,31101 593 300
11 avr. 2024168,34175,46168,16175,04174,8091 070 300
10 avr. 2024168,80169,09167,11167,78167,5549 709 300
09 avr. 2024168,70170,08168,35169,67169,4442 451 200
08 avr. 2024169,03169,20168,24168,45168,2237 425 500
05 avr. 2024169,59170,39168,95169,58169,3542 055 200
04 avr. 2024170,29171,92168,82168,82168,5953 704 400
03 avr. 2024168,79170,68168,58169,65169,4247 691 700
02 avr. 2024169,08169,34168,23168,84168,6149 329 500
01 avr. 2024171,19171,25169,48170,03169,8046 240 500
28 mars 2024171,75172,23170,51171,48171,2565 672 700
27 mars 2024170,41173,60170,11173,31173,0860 273 300
26 mars 2024170,00171,42169,58169,71169,4857 388 400
25 mars 2024170,57171,94169,45170,85170,6254 288 300
22 mars 2024171,76173,05170,06172,28172,0571 106 600
21 mars 2024177,05177,49170,84171,37171,14106 181 300
20 mars 2024175,72178,67175,09178,67178,4353 423 100
19 mars 2024174,34176,61173,03176,08175,8455 215 200
18 mars 2024175,57177,71173,52173,72173,4875 604 200
15 mars 2024171,17172,62170,29172,62172,39121 664 700
14 mars 2024172,91174,31172,05173,00172,7772 913 500
13 mars 2024172,77173,19170,76171,13170,9052 488 700
12 mars 2024173,15174,03171,01173,23173,0059 825 400
11 mars 2024172,94174,38172,05172,75172,5260 139 500
08 mars 2024169,00173,70168,94170,73170,5076 114 600
07 mars 2024169,15170,73168,49169,00168,7771 765 100
06 mars 2024171,06171,24168,68169,12168,8968 587 700
*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...