Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AAPL.US
192.25+0.96(+0.50%)(czas lokalny: 31.05.2024 16:00)Apple Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
31.05.2024 | 191.35 | 192.57 | 189.91 | 192.25 | 75 158 280 | 0 |
30.05.2024 | 190.68 | 192.18 | 190.63 | 191.29 | 49 947 940 | 0 |
29.05.2024 | 189.51 | 192.25 | 189.51 | 190.29 | 53 068 016 | 0 |
28.05.2024 | 191.44 | 193.00 | 189.10 | 189.99 | 52 280 052 | 0 |
24.05.2024 | 188.82 | 189.98 | 189.98 | 189.98 | 36 326 976 | 0 |
23.05.2024 | 190.98 | 191.00 | 186.62 | 186.88 | 51 005 924 | 0 |
22.05.2024 | 192.36 | 192.82 | 190.27 | 190.90 | 34 648 548 | 0 |
21.05.2024 | 191.09 | 192.73 | 190.92 | 192.35 | 42 309 400 | 0 |
20.05.2024 | 189.35 | 191.92 | 189.01 | 191.10 | 44 361 276 | 0 |
17.05.2024 | 189.84 | 190.81 | 189.18 | 189.87 | 41 282 924 | 0 |
16.05.2024 | 190.50 | 191.09 | 189.66 | 189.78 | 52 845 232 | 0 |
15.05.2024 | 188.00 | 190.65 | 187.37 | 189.72 | 70 399 984 | 0 |
14.05.2024 | 187.79 | 188.30 | 186.29 | 187.43 | 52 393 620 | 0 |
13.05.2024 | 185.30 | 187.10 | 184.62 | 186.28 | 72 044 808 | 0 |
10.05.2024 | 184.87 | 185.09 | 182.13 | 183.05 | 50 759 496 | 0 |
09.05.2024 | 182.50 | 184.66 | 182.11 | 184.57 | 48 982 920 | 0 |
08.05.2024 | 182.71 | 183.07 | 181.45 | 182.74 | 45 057 088 | 0 |
07.05.2024 | 183.49 | 184.90 | 181.32 | 182.40 | 77 305 768 | 0 |
06.05.2024 | 182.28 | 184.20 | 180.42 | 181.71 | 78 569 664 | 0 |
03.05.2024 | 186.65 | 187.00 | 182.66 | 183.38 | 163 224 112 | 0 |
02.05.2024 | 172.43 | 173.41 | 170.89 | 173.03 | 94 214 912 | 0 |
01.05.2024 | 169.80 | 172.71 | 169.11 | 169.30 | 50 383 148 | 0 |
30.04.2024 | 173.23 | 174.99 | 170.00 | 170.33 | 65 934 776 | 0 |
29.04.2024 | 173.37 | 176.03 | 173.10 | 173.50 | 68 169 416 | 0 |
26.04.2024 | 169.86 | 171.34 | 169.18 | 169.30 | 44 838 352 | 0 |
25.04.2024 | 169.60 | 170.61 | 168.15 | 169.89 | 50 558 328 | 0 |
24.04.2024 | 166.46 | 169.30 | 166.21 | 169.02 | 48 251 836 | 0 |
23.04.2024 | 165.26 | 167.05 | 164.92 | 166.90 | 49 537 760 | 0 |
22.04.2024 | 165.50 | 167.26 | 164.77 | 165.84 | 48 116 444 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus