Marchés français ouverture 22 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
186,88-4,02 (-2,11 %)
À la clôture : 04:00PM EDT
187,28 +0,40 (+0,21 %)
Échanges après Bourse : 07:59PM EDT
Durée:
24 mai 2023 - 24 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 2024190,98191,00186,63186,88186,8850 944 900
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
05 mars 2024170,76172,04169,62170,12169,8995 132 400
04 mars 2024176,15176,90173,79175,10174,8681 510 100
01 mars 2024179,55180,53177,38179,66179,4273 488 000
29 févr. 2024181,27182,57179,53180,75180,51136 682 600
28 févr. 2024182,51183,12180,13181,42181,1748 953 900
27 févr. 2024181,10183,92179,56182,63182,3854 318 900
26 févr. 2024182,24182,76180,65181,16180,9140 867 400
23 févr. 2024185,01185,04182,23182,52182,2745 119 700
22 févr. 2024183,48184,96182,46184,37184,1252 292 200
21 févr. 2024181,94182,89180,66182,32182,0741 529 700
20 févr. 2024181,79182,43180,00181,56181,3153 665 600
16 févr. 2024183,42184,85181,67182,31182,0649 701 400
15 févr. 2024183,55184,49181,35183,86183,6165 434 500
14 févr. 2024185,32185,53182,44184,15183,9054 630 500
13 févr. 2024185,77186,21183,51185,04184,7956 529 500
12 févr. 2024188,42188,67186,79187,15186,9041 781 900
09 févr. 2024188,65189,99188,00188,85188,5945 155 200
09 févr. 20240.24 Dividende
08 févr. 2024189,39189,54187,35188,32187,8340 962 000
07 févr. 2024190,64191,05188,61189,41188,9153 439 000
06 févr. 2024186,86189,31186,77189,30188,8043 490 800
05 févr. 2024188,15189,25185,84187,68187,1969 668 800
02 févr. 2024179,86187,33179,25185,85185,36102 518 000
01 févr. 2024183,99186,95183,82186,86186,3764 885 400
31 janv. 2024187,04187,10184,35184,40183,9255 467 800
30 janv. 2024190,94191,80187,47188,04187,5555 859 400
29 janv. 2024192,01192,20189,58191,73191,2347 145 600
26 janv. 2024194,27194,76191,94192,42191,9144 594 000
25 janv. 2024195,22196,27193,11194,17193,6654 822 100
24 janv. 2024195,42196,38194,34194,50193,9953 631 300
23 janv. 2024195,02195,75193,83195,18194,6742 355 600
22 janv. 2024192,30195,33192,26193,89193,3860 133 900
19 janv. 2024189,33191,95188,82191,56191,0668 741 000
18 janv. 2024186,09189,14185,83188,63188,1378 005 800
17 janv. 2024181,27182,93180,30182,68182,2047 317 400
16 janv. 2024182,16184,26180,93183,63183,1565 603 000
12 janv. 2024186,06186,74185,19185,92185,4340 444 700
11 janv. 2024186,54187,05183,62185,59185,1049 128 400
10 janv. 2024184,35186,40183,92186,19185,7046 792 900
09 janv. 2024183,92185,15182,73185,14184,6542 841 800
08 janv. 2024182,09185,60181,50185,56185,0759 144 500
05 janv. 2024181,99182,76180,17181,18180,7062 303 300
04 janv. 2024182,15183,09180,88181,91181,4371 983 600
*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...