La bourse est fermée

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
171,48-1,83 (-1,06 %)
À la clôture : 04:00PM EDT
171,27 -0,21 (-0,12 %)
Échanges après Bourse : 04:31PM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 2024171,70172,23170,51171,48171,4864 574 490
27 mars 2024170,41173,60170,11173,31173,3160 273 300
26 mars 2024170,00171,42169,58169,71169,7157 388 400
25 mars 2024170,57171,94169,45170,85170,8554 288 300
22 mars 2024171,76173,05170,06172,28172,2871 106 600
21 mars 2024177,05177,49170,84171,37171,37106 181 300
20 mars 2024175,72178,67175,09178,67178,6753 423 100
19 mars 2024174,34176,61173,03176,08176,0855 215 200
18 mars 2024175,57177,71173,52173,72173,7275 604 200
15 mars 2024171,17172,62170,29172,62172,62121 664 700
14 mars 2024172,91174,31172,05173,00173,0072 913 500
13 mars 2024172,77173,19170,76171,13171,1352 488 700
12 mars 2024173,15174,03171,01173,23173,2359 825 400
11 mars 2024172,94174,38172,05172,75172,7560 139 500
08 mars 2024169,00173,70168,94170,73170,7376 114 600
07 mars 2024169,15170,73168,49169,00169,0071 765 100
06 mars 2024171,06171,24168,68169,12169,1268 587 700
05 mars 2024170,76172,04169,62170,12170,1295 132 400
04 mars 2024176,15176,90173,79175,10175,1081 510 100
01 mars 2024179,55180,53177,38179,66179,6673 488 000
29 févr. 2024181,27182,57179,53180,75180,75136 682 600
28 févr. 2024182,51183,12180,13181,42181,4248 953 900
27 févr. 2024181,10183,92179,56182,63182,6354 318 900
26 févr. 2024182,24182,76180,65181,16181,1640 867 400
23 févr. 2024185,01185,04182,23182,52182,5245 119 700
22 févr. 2024183,48184,96182,46184,37184,3752 292 200
21 févr. 2024181,94182,89180,66182,32182,3241 529 700
20 févr. 2024181,79182,43180,00181,56181,5653 665 600
16 févr. 2024183,42184,85181,67182,31182,3149 701 400
15 févr. 2024183,55184,49181,35183,86183,8665 434 500
14 févr. 2024185,32185,53182,44184,15184,1554 630 500
13 févr. 2024185,77186,21183,51185,04185,0456 529 500
12 févr. 2024188,42188,67186,79187,15187,1541 781 900
09 févr. 2024188,65189,99188,00188,85188,8545 155 200
09 févr. 20240.24 Dividende
08 févr. 2024189,39189,54187,35188,32188,0840 962 000
07 févr. 2024190,64191,05188,61189,41189,1753 439 000
06 févr. 2024186,86189,31186,77189,30189,0643 490 800
05 févr. 2024188,15189,25185,84187,68187,4469 668 800
02 févr. 2024179,86187,33179,25185,85185,61102 518 000
01 févr. 2024183,99186,95183,82186,86186,6264 885 400
31 janv. 2024187,04187,10184,35184,40184,1655 467 800
30 janv. 2024190,94191,80187,47188,04187,8055 859 400
29 janv. 2024192,01192,20189,58191,73191,4947 145 600
26 janv. 2024194,27194,76191,94192,42192,1744 594 000
25 janv. 2024195,22196,27193,11194,17193,9254 822 100
24 janv. 2024195,42196,38194,34194,50194,2553 631 300
23 janv. 2024195,02195,75193,83195,18194,9342 355 600
22 janv. 2024192,30195,33192,26193,89193,6460 133 900
19 janv. 2024189,33191,95188,82191,56191,3268 741 000
18 janv. 2024186,09189,14185,83188,63188,3978 005 800
17 janv. 2024181,27182,93180,30182,68182,4547 317 400
16 janv. 2024182,16184,26180,93183,63183,4065 603 000
12 janv. 2024186,06186,74185,19185,92185,6840 444 700
11 janv. 2024186,54187,05183,62185,59185,3549 128 400
10 janv. 2024184,35186,40183,92186,19185,9546 792 900
09 janv. 2024183,92185,15182,73185,14184,9042 841 800
08 janv. 2024182,09185,60181,50185,56185,3259 144 500
05 janv. 2024181,99182,76180,17181,18180,9562 303 300
04 janv. 2024182,15183,09180,88181,91181,6871 983 600
03 janv. 2024184,22185,88183,43184,25184,0258 414 500
02 janv. 2024187,15188,44183,89185,64185,4082 488 700
29 déc. 2023193,90194,40191,73192,53192,2842 628 800
28 déc. 2023194,14194,66193,17193,58193,3334 049 900
27 déc. 2023192,49193,50191,09193,15192,9048 087 700
26 déc. 2023193,61193,89192,83193,05192,8028 919 300
22 déc. 2023195,18195,41192,97193,60193,3537 122 800
21 déc. 2023196,10197,08193,50194,68194,4346 482 500
20 déc. 2023196,90197,68194,83194,83194,5852 242 800
19 déc. 2023196,16196,95195,89196,94196,6940 714 100
18 déc. 2023196,09196,63194,39195,89195,6455 751 900
15 déc. 2023197,53198,40197,00197,57197,32128 256 700
14 déc. 2023198,02199,62196,16198,11197,8666 831 600
13 déc. 2023195,09198,00194,85197,96197,7170 404 200
12 déc. 2023193,08194,72191,72194,71194,4652 696 900
11 déc. 2023193,11193,49191,42193,18192,9360 943 700
08 déc. 2023194,20195,99193,67195,71195,4653 377 300
07 déc. 2023193,63195,00193,59194,27194,0247 477 700
06 déc. 2023194,45194,76192,11192,32192,0741 089 700
05 déc. 2023190,21194,40190,18193,42193,1766 628 400
04 déc. 2023189,98190,05187,45189,43189,1943 389 500
01 déc. 2023190,33191,56189,23191,24191,0045 679 300
30 nov. 2023189,84190,32188,19189,95189,7148 794 400
29 nov. 2023190,90192,09188,97189,37189,1343 014 200
28 nov. 2023189,78191,08189,40190,40190,1638 415 400
27 nov. 2023189,92190,67188,90189,79189,5540 552 600
24 nov. 2023190,87190,90189,25189,97189,7324 048 300
22 nov. 2023191,49192,93190,83191,31191,0739 617 700
21 nov. 2023191,41191,52189,74190,64190,4038 134 500
20 nov. 2023189,89191,91189,88191,45191,2146 505 100
17 nov. 2023190,25190,38188,57189,69189,4550 922 700
16 nov. 2023189,57190,96188,65189,71189,4754 412 900
15 nov. 2023187,85189,50187,78188,01187,7753 790 500
14 nov. 2023187,70188,11186,30187,44187,2060 108 400
13 nov. 2023185,82186,03184,21184,80184,5643 627 500
10 nov. 2023183,97186,57183,53186,40186,1666 133 400
10 nov. 20230.24 Dividende
09 nov. 2023182,96184,12181,81182,41181,9453 763 500
08 nov. 2023182,35183,45181,59182,89182,4249 340 300
07 nov. 2023179,18182,44178,97181,82181,3570 530 000
*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...