La bourse ferme dans 1 h 44 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
150,06+2,25 (+1,52 %)
À partir de 09:46AM EST. Marché ouvert.
Durée:
05 déc. 2021 - 05 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 déc. 2022145,96150,48147,50150,06150,068 756 974
02 déc. 2022145,96148,00145,65147,81147,8165 421 400
01 déc. 2022148,21149,13146,61148,31148,3171 250 400
30 nov. 2022141,40148,72140,55148,03148,03111 224 400
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 794 600
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 903 800
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
04 nov. 2022142,09142,67134,38138,38138,38140 716 700
04 nov. 20220.23 Dividende
03 nov. 2022142,06142,80138,75138,88138,6597 918 500
02 nov. 2022148,95152,17145,00145,03144,7993 604 600
01 nov. 2022155,08155,45149,13150,65150,4080 379 300
31 oct. 2022153,16154,24151,92153,34153,0997 943 200
28 oct. 2022148,20157,50147,82155,74155,48164 762 400
27 oct. 2022148,07149,05144,13144,80144,56109 180 200
26 oct. 2022150,96151,99148,04149,35149,1088 194 300
25 oct. 2022150,09152,49149,36152,34152,0974 732 300
24 oct. 2022147,19150,23146,00149,45149,2075 981 900
21 oct. 2022142,87147,85142,65147,27147,0386 548 600
20 oct. 2022143,02145,89142,65143,39143,1564 522 000
19 oct. 2022141,69144,95141,50143,86143,6261 758 300
18 oct. 2022145,49146,70140,61143,75143,5199 136 600
17 oct. 2022141,07142,90140,27142,41142,1785 250 900
14 oct. 2022144,31144,52138,19138,38138,1588 598 000
13 oct. 2022134,99143,59134,37142,99142,75113 224 000
12 oct. 2022139,13140,36138,16138,34138,1170 433 700
11 oct. 2022139,90141,35138,22138,98138,7577 033 700
10 oct. 2022140,42141,89138,57140,42140,1974 899 000
07 oct. 2022142,54143,10139,45140,09139,8685 925 600
06 oct. 2022145,81147,54145,22145,43145,1968 402 200
05 oct. 2022144,07147,38143,01146,40146,1679 471 000
04 oct. 2022145,03146,22144,26146,10145,8687 830 100
03 oct. 2022138,21143,07137,69142,45142,21114 311 700
30 sept. 2022141,28143,10138,00138,20137,97124 925 300
29 sept. 2022146,10146,72140,68142,48142,24128 138 200
28 sept. 2022147,64150,64144,84149,84149,59146 691 400
27 sept. 2022152,74154,72149,95151,76151,5184 442 700
26 sept. 2022149,66153,77149,64150,77150,5293 339 400
23 sept. 2022151,19151,47148,56150,43150,1896 029 900
22 sept. 2022152,38154,47150,91152,74152,4986 652 500
21 sept. 2022157,34158,74153,60153,72153,47101 696 800
20 sept. 2022153,40158,08153,08156,90156,64107 689 800
19 sept. 2022149,31154,56149,10154,48154,2281 474 200
16 sept. 2022151,21151,35148,37150,70150,45162 278 800
15 sept. 2022154,65155,24151,38152,37152,1290 481 100
14 sept. 2022154,79157,10153,61155,31155,0587 965 400
13 sept. 2022159,90160,54153,37153,84153,59122 656 600
12 sept. 2022159,59164,26159,30163,43163,16104 956 000
09 sept. 2022155,47157,82154,75157,37157,1168 028 800
08 sept. 2022154,64156,36152,68154,46154,2084 923 800
07 sept. 2022154,82156,67153,61155,96155,7087 449 600
06 sept. 2022156,47157,09153,69154,53154,2773 714 800
02 sept. 2022159,75160,36154,97155,81155,5576 957 800
01 sept. 2022156,64158,42154,67157,96157,7074 229 900
31 août 2022160,31160,58157,14157,22156,9687 991 100
30 août 2022162,13162,56157,72158,91158,6577 906 200
29 août 2022161,15162,90159,82161,38161,1173 314 000
26 août 2022170,57171,05163,56163,62163,3578 961 000
25 août 2022168,78170,14168,35170,03169,7551 218 200
24 août 2022167,32168,11166,25167,53167,2553 841 500
23 août 2022167,08168,71166,65167,23166,9554 147 100
22 août 2022169,69169,86167,14167,57167,2969 026 800
19 août 2022173,03173,74171,31171,52171,2470 346 300
18 août 2022173,75174,90173,12174,15173,8662 290 100
17 août 2022172,77176,15172,57174,55174,2679 542 000
16 août 2022172,78173,71171,66173,03172,7456 377 100
15 août 2022171,52173,39171,35173,19172,9054 091 700
12 août 2022169,82172,17169,40172,10171,8168 039 400
11 août 2022170,06170,99168,19168,49168,2157 149 200
10 août 2022167,68169,34166,90169,24168,9670 170 500
09 août 2022164,02165,82163,25164,92164,6563 135 500
08 août 2022166,37167,81164,20164,87164,6060 276 900
05 août 2022163,21165,85163,00165,35165,0856 697 000
05 août 20220.23 Dividende
04 août 2022166,01167,19164,43165,81165,3155 474 100
03 août 2022160,84166,59160,75166,13165,6282 507 500
02 août 2022160,10162,41159,63160,01159,5259 907 000
01 août 2022161,01163,59160,89161,51161,0267 829 400
29 juil. 2022161,24163,63159,50162,51162,02101 786 900
28 juil. 2022156,98157,64154,41157,35156,8781 378 700
27 juil. 2022152,58157,33152,16156,79156,3178 620 700
26 juil. 2022152,26153,09150,80151,60151,1455 138 700
25 juil. 2022154,01155,04152,28152,95152,4853 623 900
22 juil. 2022155,39156,28153,41154,09153,6266 675 400
21 juil. 2022154,50155,57151,94155,35154,8865 086 600
20 juil. 2022151,12153,72150,37153,04152,5764 823 400
19 juil. 2022147,92151,23146,91151,00150,5482 982 400
*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...