AAPL - Apple Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mai 2020315,77319,23315,35318,89318,8920 430 600
21 mai 2020318,66320,89315,87316,85316,8525 672 200
20 mai 2020316,68319,52316,52319,23319,2327 876 200
19 mai 2020315,03318,52313,01313,14313,1425 432 400
18 mai 2020313,17316,50310,32314,96314,9633 843 100
15 mai 2020300,35307,90300,21307,71307,7141 587 100
14 mai 2020304,51309,79301,53309,54309,5439 732 300
13 mai 2020312,15315,95303,21307,65307,6550 155 600
12 mai 2020317,83319,69310,91311,41311,4140 575 300
11 mai 2020308,10317,05307,24315,01315,0136 405 900
08 mai 2020305,64310,35304,29310,13310,1333 512 000
08 mai 20200.82 Dividende
07 mai 2020303,22305,17301,97303,74302,9228 803 800
06 mai 2020300,46303,24298,87300,63299,8235 583 400
05 mai 2020295,06301,00294,46297,56296,7636 937 800
04 mai 2020289,17293,69286,32293,16292,3733 392 000
01 mai 2020286,25299,00285,85289,07288,2960 154 200
30 avr. 2020289,96294,53288,35293,80293,0145 766 000
29 avr. 2020284,73289,67283,89287,73286,9534 320 200
28 avr. 2020285,08285,83278,20278,58277,8328 001 200
27 avr. 2020281,80284,54279,95283,17282,4129 271 900
24 avr. 2020277,20283,01277,00282,97282,2131 627 200
23 avr. 2020275,87281,75274,87275,03274,2931 203 600
22 avr. 2020273,61277,90272,20276,10275,3529 264 300
21 avr. 2020276,28277,25265,43268,37267,6545 247 900
20 avr. 2020277,95281,68276,85276,93276,1832 503 800
17 avr. 2020284,69286,95276,86282,80282,0453 812 500
16 avr. 2020287,38288,20282,35286,69285,9239 281 300
15 avr. 2020282,40286,33280,63284,43283,6632 788 600
14 avr. 2020280,00288,25278,05287,05286,2848 748 700
13 avr. 2020268,31273,70265,83273,25272,5132 755 700
09 avr. 2020268,70270,07264,70267,99267,2740 529 100
08 avr. 2020262,74267,37261,23266,07265,3542 223 800
07 avr. 2020270,80271,70259,00259,43258,7350 721 800
06 avr. 2020250,90263,11249,38262,47261,7650 455 100
03 avr. 2020242,80245,70238,97241,41240,7632 470 000
02 avr. 2020240,34245,15236,90244,93244,2741 483 500
01 avr. 2020246,50248,72239,13240,91240,2644 054 600
31 mars 2020255,60262,49252,00254,29253,6049 250 500
30 mars 2020250,74255,52249,40254,81254,1241 994 100
27 mars 2020252,75255,87247,05247,74247,0751 054 200
26 mars 2020246,52258,68246,36258,44257,7463 021 800
25 mars 2020250,75258,25244,30245,52244,8675 900 500
24 mars 2020236,36247,69234,30246,88246,2171 882 800
23 mars 2020228,08228,50212,61224,37223,7684 188 200
20 mars 2020247,18251,83228,00229,24228,62100 423 300
19 mars 2020247,39252,84242,61244,78244,1267 964 300
18 mars 2020239,77250,00237,12246,67246,0075 058 400
17 mars 2020247,51257,61238,40252,86252,1881 014 000
16 mars 2020241,95259,08240,00242,21241,5680 605 900
13 mars 2020264,89279,92252,95277,97277,2292 683 000
12 mars 2020255,94270,00248,00248,23247,56104 618 500
11 mars 2020277,39281,22271,86275,43274,6963 899 700
10 mars 2020277,14286,44269,37285,34284,5771 322 500
09 mars 2020263,75278,09263,00266,17265,4571 686 200
06 mars 2020282,00290,82281,23289,03288,2556 544 200
05 mars 2020295,52299,55291,41292,92292,1346 893 200
04 mars 2020296,44303,40293,13302,74301,9254 794 600
03 mars 2020303,67304,00285,80289,32288,5479 868 900
02 mars 2020282,28301,44277,72298,81298,0085 349 300
28 févr. 2020257,26278,41256,37273,36272,62106 721 200
27 févr. 2020281,10286,00272,96273,52272,7880 151 400
26 févr. 2020286,53297,88286,50292,65291,8649 513 700
25 févr. 2020300,95302,53286,13288,08287,3057 668 400
24 févr. 2020297,26304,18289,23298,18297,3855 548 800
21 févr. 2020318,62320,45310,50313,05312,2032 388 500
20 févr. 2020322,63324,65318,21320,30319,4425 141 500
19 févr. 2020320,00324,57320,00323,62322,7523 496 000
18 févr. 2020315,36319,75314,61319,00318,1438 132 800
14 févr. 2020324,74325,98322,85324,95324,0720 028 400
13 févr. 2020324,19326,22323,35324,87323,9923 686 900
12 févr. 2020321,47327,22321,47327,20326,3228 432 600
11 févr. 2020323,60323,90318,71319,61318,7523 580 800
10 févr. 2020314,18321,55313,85321,55320,6827 337 200
07 févr. 2020322,37323,40318,00320,03319,1729 421 000
07 févr. 20200.77 Dividende
06 févr. 2020322,57325,22320,26325,21323,5626 356 400
05 févr. 2020323,52324,76318,95321,45319,8229 706 700
04 févr. 2020315,31319,64313,63318,85317,2434 154 100
03 févr. 2020304,30313,49302,22308,66307,1043 496 400
31 janv. 2020320,93322,68308,29309,51307,9449 897 100
30 janv. 2020320,54324,09318,75323,87322,2331 685 800
29 janv. 2020324,45327,85321,38324,34322,7054 057 300
28 janv. 2020312,60318,40312,19317,69316,0840 558 500
27 janv. 2020310,06311,77304,88308,95307,3940 485 000
24 janv. 2020320,25323,33317,52318,31316,7036 634 400
23 janv. 2020317,92319,56315,65319,23317,6126 118 000
22 janv. 2020318,58319,99317,31317,70316,0925 458 100
21 janv. 2020317,19319,02316,00316,57314,9727 710 800
17 janv. 2020316,27318,74315,00318,73317,1234 454 100
16 janv. 2020313,59315,70312,09315,24313,6427 207 300
15 janv. 2020311,85315,50309,55311,34309,7630 480 900
14 janv. 2020316,70317,57312,17312,68311,1040 488 600
13 janv. 2020311,64317,07311,15316,96315,3630 383 000
10 janv. 2020310,60312,67308,25310,33308,7635 161 200
09 janv. 2020307,24310,43306,20309,63308,0642 527 100
08 janv. 2020297,16304,44297,16303,19301,6633 019 800
07 janv. 2020299,84300,90297,48298,39296,8827 218 000
06 janv. 2020293,79299,96292,75299,80298,2829 596 800
03 janv. 2020297,15300,58296,50297,43295,9236 580 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages