La bourse est fermée

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
149,45+0,89 (+0,60 %)
À partir de 3:31PM EDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 juil. 2021148,27149,83147,70149,45149,4556 080 566
23 juil. 2021147,55148,72146,92148,56148,5671 361 600
22 juil. 2021145,94148,20145,81146,80146,8077 338 200
21 juil. 2021145,53146,13144,63145,40145,4074 993 500
20 juil. 2021143,46147,10142,96146,15146,1596 350 000
19 juil. 2021143,75144,07141,67142,45142,45121 434 600
16 juil. 2021148,46149,76145,88146,39146,3993 100 300
15 juil. 2021149,24150,00147,09148,48148,48106 820 300
14 juil. 2021148,10149,57147,68149,15149,15127 050 800
13 juil. 2021144,03147,46143,63145,64145,64100 827 100
12 juil. 2021146,21146,32144,00144,50144,5076 299 700
09 juil. 2021142,75145,65142,65145,11145,1199 788 400
08 juil. 2021141,58144,06140,67143,24143,24105 575 500
07 juil. 2021143,54144,89142,66144,57144,57104 911 600
06 juil. 2021140,07143,15140,07142,02142,02108 181 800
02 juil. 2021137,90140,00137,75139,96139,9678 852 600
01 juil. 2021136,60137,33135,76137,27137,2752 485 800
30 juin 2021136,17137,41135,87136,96136,9663 261 400
29 juin 2021134,80136,49134,35136,33136,3364 556 100
28 juin 2021133,41135,25133,35134,78134,7862 111 300
25 juin 2021133,46133,89132,81133,11133,1170 783 700
24 juin 2021134,45134,64132,93133,41133,4168 711 000
23 juin 2021133,77134,32133,23133,70133,7060 214 200
22 juin 2021132,13134,08131,62133,98133,9874 783 600
21 juin 2021130,30132,41129,21132,30132,3079 663 300
18 juin 2021130,71131,51130,24130,46130,46108 953 300
17 juin 2021129,80132,55129,65131,79131,7996 721 700
16 juin 2021130,37130,89128,46130,15130,1591 815 000
15 juin 2021129,94130,60129,39129,64129,6462 746 300
14 juin 2021127,82130,54127,07130,48130,4896 906 500
11 juin 2021126,53127,44126,10127,35127,3553 522 400
10 juin 2021127,02128,19125,94126,11126,1171 186 400
09 juin 2021127,21127,75126,52127,13127,1356 877 900
08 juin 2021126,60128,46126,21126,74126,7474 403 800
07 juin 2021126,17126,32124,83125,90125,9071 057 600
04 juin 2021124,07126,16123,85125,89125,8975 169 300
03 juin 2021124,68124,85123,13123,54123,5476 229 200
02 juin 2021124,28125,24124,05125,06125,0659 278 900
01 juin 2021125,08125,35123,94124,28124,2867 637 100
28 mai 2021125,57125,80124,55124,61124,6171 311 100
27 mai 2021126,44127,64125,08125,28125,2894 625 600
26 mai 2021126,96127,39126,42126,85126,8556 575 900
25 mai 2021127,82128,32126,32126,90126,9072 009 500
24 mai 2021126,01127,94125,94127,10127,1063 092 900
21 mai 2021127,82128,00125,21125,43125,4379 295 400
20 mai 2021125,23127,72125,10127,31127,3176 857 100
19 mai 2021123,16124,92122,86124,69124,6992 612 000
18 mai 2021126,56126,99124,78124,85124,8563 342 900
17 mai 2021126,82126,93125,17126,27126,2774 244 600
14 mai 2021126,25127,89125,85127,45127,4581 918 000
13 mai 2021124,58126,15124,26124,97124,97105 861 300
12 mai 2021123,40124,64122,25122,77122,77112 172 300
11 mai 2021123,50126,27122,77125,91125,91126 142 800
10 mai 2021129,41129,54126,81126,85126,8588 071 200
07 mai 2021130,85131,26129,48130,21130,2178 973 300
07 mai 20210.22 Dividende
06 mai 2021127,89129,75127,13129,74129,5278 128 300
05 mai 2021129,20130,45127,97128,10127,8884 000 900
04 mai 2021131,19131,49126,70127,85127,63137 564 700
03 mai 2021132,04134,07131,83132,54132,3275 135 100
30 avr. 2021131,78133,56131,07131,46131,24109 839 500
29 avr. 2021136,47137,07132,45133,48133,25151 101 000
28 avr. 2021134,31135,02133,08133,58133,35107 760 100
27 avr. 2021135,01135,41134,11134,39134,1666 015 800
26 avr. 2021134,83135,06133,56134,72134,4966 905 100
23 avr. 2021132,16135,12132,16134,32134,0978 657 500
22 avr. 2021133,04134,15131,41131,94131,7284 566 500
21 avr. 2021132,36133,75131,30133,50133,2768 847 100
20 avr. 2021135,02135,53131,81133,11132,8894 812 300
19 avr. 2021133,51135,47133,34134,84134,6194 264 200
16 avr. 2021134,30134,67133,28134,16133,9384 922 400
15 avr. 2021133,82135,00133,64134,50134,2789 347 100
14 avr. 2021134,94135,00131,66132,03131,8187 222 800
13 avr. 2021132,44134,66131,93134,43134,2091 266 500
12 avr. 2021132,52132,85130,63131,24131,0291 420 000
09 avr. 2021129,80133,04129,47133,00132,77106 686 700
08 avr. 2021128,95130,39128,52130,36130,1488 844 600
07 avr. 2021125,83127,92125,14127,90127,6883 466 700
06 avr. 2021126,50127,13125,65126,21126,0080 171 300
05 avr. 2021123,87126,16123,07125,90125,6988 651 200
01 avr. 2021123,66124,18122,49123,00122,7975 089 100
31 mars 2021121,65123,52121,15122,15121,94118 323 800
30 mars 2021120,11120,40118,86119,90119,7085 671 900
29 mars 2021121,65122,58120,73121,39121,1880 819 200
26 mars 2021120,35121,48118,92121,21121,0094 071 200
25 mars 2021119,54121,66119,00120,59120,3998 844 700
24 mars 2021122,82122,90120,07120,09119,8988 530 500
23 mars 2021123,33124,24122,14122,54122,3395 467 100
22 mars 2021120,33123,87120,26123,39123,18111 912 300
19 mars 2021119,90121,43119,68119,99119,79185 549 500
18 mars 2021122,88123,18120,32120,53120,33121 229 700
17 mars 2021124,05125,86122,34124,76124,55111 932 600
16 mars 2021125,70127,22124,72125,57125,36115 227 900
15 mars 2021121,41124,00120,42123,99123,7892 403 800
12 mars 2021120,40121,17119,16121,03120,8288 105 100
11 mars 2021122,54123,21121,26121,96121,75103 026 500
10 mars 2021121,69122,17119,45119,98119,78111 943 300
09 mars 2021119,03122,06118,79121,09120,88129 525 800
08 mars 2021120,93121,00116,21116,36116,16154 376 600
05 mars 2021120,98121,94117,57121,42121,21153 766 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...