Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AAPL.US
165.00-2.04(-1.22%)(czas lokalny: 19.04.2024 16:00)Apple Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
19.04.2024 | 166.00 | 166.40 | 164.07 | 165.00 | 68 149 376 | 0 |
18.04.2024 | 168.00 | 168.64 | 166.55 | 167.04 | 43 122 804 | 0 |
17.04.2024 | 169.50 | 170.65 | 168.00 | 168.00 | 50 901 208 | 0 |
16.04.2024 | 171.70 | 173.76 | 168.27 | 169.38 | 73 711 232 | 0 |
15.04.2024 | 175.44 | 176.63 | 172.50 | 172.69 | 73 531 728 | 0 |
12.04.2024 | 174.25 | 178.36 | 174.21 | 176.55 | 101 670 808 | 0 |
11.04.2024 | 168.25 | 175.46 | 168.16 | 175.04 | 91 070 272 | 0 |
10.04.2024 | 168.85 | 169.09 | 167.11 | 167.78 | 49 709 336 | 0 |
09.04.2024 | 168.70 | 170.08 | 168.35 | 169.67 | 42 451 208 | 0 |
08.04.2024 | 168.99 | 169.20 | 168.24 | 168.45 | 37 425 512 | 0 |
05.04.2024 | 169.50 | 170.39 | 168.95 | 169.58 | 42 104 824 | 0 |
04.04.2024 | 170.33 | 171.92 | 168.82 | 168.82 | 53 704 384 | 0 |
03.04.2024 | 168.75 | 170.68 | 168.58 | 169.65 | 47 691 716 | 0 |
02.04.2024 | 169.00 | 169.34 | 168.23 | 168.84 | 49 329 480 | 0 |
01.04.2024 | 171.00 | 171.25 | 169.48 | 170.03 | 46 240 500 | 0 |
28.03.2024 | 171.70 | 173.31 | 171.48 | 171.48 | 65 672 688 | 0 |
27.03.2024 | 170.35 | 173.60 | 170.11 | 173.31 | 60 273 264 | 0 |
26.03.2024 | 170.00 | 171.42 | 169.58 | 169.71 | 57 388 448 | 0 |
25.03.2024 | 170.39 | 171.94 | 169.45 | 170.85 | 54 288 328 | 0 |
22.03.2024 | 171.65 | 173.05 | 170.06 | 172.28 | 71 160 136 | 0 |
21.03.2024 | 177.00 | 177.49 | 170.84 | 171.37 | 106 181 272 | 0 |
20.03.2024 | 175.50 | 178.67 | 175.09 | 178.67 | 53 423 104 | 0 |
19.03.2024 | 174.09 | 176.60 | 173.03 | 176.08 | 55 215 244 | 0 |
18.03.2024 | 175.50 | 177.71 | 173.52 | 173.72 | 75 604 184 | 0 |
15.03.2024 | 171.00 | 172.62 | 170.28 | 172.62 | 121 752 688 | 0 |
14.03.2024 | 173.00 | 174.31 | 172.05 | 173.00 | 72 913 504 | 0 |
13.03.2024 | 172.81 | 173.19 | 170.76 | 171.13 | 52 488 692 | 0 |
12.03.2024 | 173.13 | 174.03 | 171.01 | 173.23 | 59 825 372 | 0 |
11.03.2024 | 173.00 | 174.38 | 172.05 | 172.75 | 60 139 472 | 0 |
08.03.2024 | 169.00 | 173.70 | 168.94 | 170.73 | 76 267 040 | 0 |
07.03.2024 | 169.09 | 170.73 | 168.49 | 169.00 | 71 765 064 | 0 |
06.03.2024 | 171.00 | 171.24 | 168.68 | 169.12 | 68 587 704 | 0 |
05.03.2024 | 170.79 | 172.04 | 169.62 | 170.12 | 95 132 352 | 0 |
04.03.2024 | 175.84 | 176.90 | 173.79 | 175.10 | 81 510 104 | 0 |
01.03.2024 | 179.60 | 180.53 | 177.38 | 179.66 | 73 563 080 | 0 |
29.02.2024 | 181.17 | 182.57 | 179.53 | 180.75 | 136 682 592 | 0 |
28.02.2024 | 182.51 | 183.12 | 180.13 | 181.42 | 48 953 940 | 0 |
27.02.2024 | 181.11 | 183.92 | 179.56 | 182.63 | 54 318 852 | 0 |
26.02.2024 | 182.26 | 182.76 | 180.65 | 181.16 | 40 867 420 | 0 |
23.02.2024 | 185.00 | 185.04 | 182.23 | 182.52 | 45 119 676 | 0 |
22.02.2024 | 183.50 | 184.96 | 182.46 | 184.37 | 52 292 208 | 0 |
21.02.2024 | 182.05 | 182.89 | 180.66 | 182.32 | 41 529 672 | 0 |
20.02.2024 | 181.74 | 182.43 | 180.00 | 181.56 | 53 665 552 | 0 |
16.02.2024 | 183.62 | 182.31 | 182.31 | 182.31 | 49 752 464 | 0 |
15.02.2024 | 183.55 | 184.49 | 181.35 | 183.86 | 65 434 496 | 0 |
14.02.2024 | 185.30 | 185.53 | 182.44 | 184.15 | 54 630 516 | 0 |
13.02.2024 | 185.81 | 186.21 | 183.51 | 185.04 | 56 529 528 | 0 |
12.02.2024 | 188.35 | 188.67 | 186.79 | 187.15 | 41 781 936 | 0 |
09.02.2024 | 188.75 | 189.99 | 188.00 | 188.85 | 45 155 216 | 0 |
08.02.2024 | 189.34 | 189.53 | 187.35 | 187.84 | 40 962 048 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus