La bourse est fermée

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
164,90+2,54 (+1,56 %)
À la clôture : 04:00PM EDT
164,90 0,00 (0,00 %)
Échanges après Bourse : 07:59PM EDT
Durée:
01 avr. 2022 - 01 avr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mars 2023162,44165,00161,91164,90164,9068 694 700
30 mars 2023161,53162,47161,27162,36162,3649 501 700
29 mars 2023159,37161,05159,35160,77160,7751 305 700
28 mars 2023157,97158,49155,98157,65157,6545 992 200
27 mars 2023159,94160,77157,87158,28158,2852 390 300
24 mars 2023158,86160,34157,85160,25160,2559 196 500
23 mars 2023158,83161,55157,68158,93158,9367 622 100
22 mars 2023159,30162,14157,81157,83157,8375 701 800
21 mars 2023157,32159,40156,54159,28159,2873 938 300
20 mars 2023155,07157,82154,15157,40157,4073 641 400
17 mars 2023156,08156,74154,28155,00155,0098 862 500
16 mars 2023152,16156,46151,64155,85155,8576 161 100
15 mars 2023151,19153,25149,92152,99152,9977 167 900
14 mars 2023151,28153,40150,10152,59152,5973 695 900
13 mars 2023147,81153,14147,70150,47150,4784 457 100
10 mars 2023150,21150,94147,61148,50148,5068 524 400
09 mars 2023153,56154,54150,23150,59150,5953 833 600
08 mars 2023152,81153,47151,83152,87152,8747 204 800
07 mars 2023153,70154,03151,13151,60151,6056 182 000
06 mars 2023153,79156,30153,46153,83153,8387 558 000
03 mars 2023148,04151,11147,33151,03151,0370 668 500
02 mars 2023144,38146,71143,90145,91145,9152 238 100
01 mars 2023146,83147,23145,01145,31145,3155 479 000
28 févr. 2023147,05149,08146,83147,41147,4150 547 000
27 févr. 2023147,71149,17147,45147,92147,9244 998 500
24 févr. 2023147,11147,19145,72146,71146,7155 469 600
23 févr. 2023150,09150,34147,24149,40149,4048 394 200
22 févr. 2023148,87149,95147,16148,91148,9151 011 300
21 févr. 2023150,20151,30148,41148,48148,4858 867 200
17 févr. 2023152,35153,00150,85152,55152,5559 144 100
16 févr. 2023153,51156,33153,35153,71153,7168 167 900
15 févr. 2023153,11155,50152,88155,33155,3365 573 800
14 févr. 2023152,12153,77150,86153,20153,2061 707 600
13 févr. 2023150,95154,26150,92153,85153,8562 199 000
10 févr. 2023149,46151,34149,22151,01151,0157 450 700
09 févr. 2023153,78154,33150,42150,87150,8756 007 100
08 févr. 2023153,88154,58151,17151,92151,9264 120 100
07 févr. 2023150,64155,23150,64154,65154,6583 322 600
06 févr. 2023152,57153,10150,78151,73151,7369 858 300
03 févr. 2023148,03157,38147,83154,50154,50154 357 300
02 févr. 2023148,90151,18148,17150,82150,82118 339 000
01 févr. 2023143,97146,61141,32145,43145,4377 663 600
31 janv. 2023142,70144,34142,28144,29144,2965 874 500
30 janv. 2023144,96145,55142,85143,00143,0064 015 300
27 janv. 2023143,16147,23143,08145,93145,9370 555 800
26 janv. 2023143,17144,25141,90143,96143,9654 105 100
25 janv. 2023140,89142,43138,81141,86141,8665 799 300
24 janv. 2023140,31143,16140,30142,53142,5366 435 100
23 janv. 2023138,12143,32137,90141,11141,1181 760 300
20 janv. 2023135,28138,02134,22137,87137,8780 223 600
19 janv. 2023134,08136,25133,77135,27135,2758 280 400
18 janv. 2023136,82138,61135,03135,21135,2169 672 800
17 janv. 2023134,83137,29134,13135,94135,9463 646 600
13 janv. 2023132,03134,92131,66134,76134,7657 809 700
12 janv. 2023133,88134,26131,44133,41133,4171 379 600
11 janv. 2023131,25133,51130,46133,49133,4969 458 900
10 janv. 2023130,26131,26128,12130,73130,7363 896 200
09 janv. 2023130,47133,41129,89130,15130,1570 790 800
06 janv. 2023126,01130,29124,89129,62129,6287 754 700
05 janv. 2023127,13127,77124,76125,02125,0280 962 700
04 janv. 2023126,89128,66125,08126,36126,3689 113 600
03 janv. 2023130,28130,90124,17125,07125,07112 117 500
30 déc. 2022128,41129,95127,43129,93129,9377 034 200
29 déc. 2022127,99130,48127,73129,61129,6175 703 700
28 déc. 2022129,67131,03125,87126,04126,0485 438 400
27 déc. 2022131,38131,41128,72130,03130,0369 007 800
23 déc. 2022130,92132,42129,64131,86131,8663 814 900
22 déc. 2022134,35134,56130,30132,23132,2377 852 100
21 déc. 2022132,98136,81132,75135,45135,4585 928 000
20 déc. 2022131,39133,25129,89132,30132,3077 432 800
19 déc. 2022135,11135,20131,32132,37132,3779 592 600
16 déc. 2022136,69137,65133,73134,51134,51160 156 900
15 déc. 2022141,11141,80136,03136,50136,5098 931 900
14 déc. 2022145,35146,66141,16143,21143,2182 291 200
13 déc. 2022149,50149,97144,24145,47145,4793 886 200
12 déc. 2022142,70144,50141,06144,49144,4970 462 700
09 déc. 2022142,34145,57140,90142,16142,1676 097 000
08 déc. 2022142,36143,52141,10142,65142,6562 128 300
07 déc. 2022142,19143,37140,00140,94140,9469 721 100
06 déc. 2022147,07147,30141,92142,91142,9164 727 200
05 déc. 2022147,77150,92145,77146,63146,6368 826 400
02 déc. 2022145,96148,00145,65147,81147,8165 447 400
01 déc. 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
*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...