Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AAPL.US
234.82+0.42(+0.18%)(czas lokalny: 16.07.2024 16:00)Apple Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 235.00 | 236.27 | 232.33 | 234.82 | 43 234 192 | 0 |
15.07.2024 | 236.61 | 237.23 | 233.09 | 234.40 | 62 631 252 | 0 |
12.07.2024 | 229.07 | 232.64 | 228.68 | 230.54 | 53 046 528 | 0 |
11.07.2024 | 231.39 | 232.39 | 225.77 | 227.57 | 64 710 616 | 0 |
10.07.2024 | 229.27 | 233.08 | 229.25 | 232.98 | 62 627 688 | 0 |
09.07.2024 | 228.00 | 229.40 | 226.37 | 228.68 | 48 169 824 | 0 |
08.07.2024 | 227.10 | 227.85 | 223.25 | 227.82 | 59 085 860 | 0 |
05.07.2024 | 221.65 | 226.45 | 221.65 | 226.34 | 60 412 408 | 0 |
03.07.2024 | 220.00 | 221.55 | 219.03 | 221.55 | 37 369 800 | 0 |
02.07.2024 | 216.00 | 220.38 | 215.10 | 220.27 | 58 046 176 | 0 |
01.07.2024 | 212.00 | 217.51 | 211.92 | 216.75 | 60 402 928 | 0 |
28.06.2024 | 215.97 | 216.07 | 210.30 | 210.62 | 82 542 720 | 0 |
27.06.2024 | 214.71 | 215.74 | 212.35 | 214.10 | 49 772 708 | 0 |
26.06.2024 | 211.57 | 214.86 | 210.64 | 213.25 | 66 213 184 | 0 |
25.06.2024 | 209.08 | 211.38 | 208.61 | 209.07 | 56 713 868 | 0 |
24.06.2024 | 207.70 | 212.70 | 206.59 | 208.14 | 80 727 008 | 0 |
21.06.2024 | 210.31 | 211.89 | 207.11 | 207.49 | 246 421 360 | 0 |
20.06.2024 | 214.02 | 214.24 | 208.85 | 209.68 | 86 172 448 | 0 |
18.06.2024 | 217.55 | 214.29 | 214.29 | 214.29 | 79 943 256 | 0 |
17.06.2024 | 213.26 | 218.95 | 212.72 | 216.67 | 93 728 304 | 0 |
14.06.2024 | 213.88 | 215.17 | 211.30 | 212.49 | 70 122 752 | 0 |
13.06.2024 | 214.81 | 216.75 | 211.60 | 214.24 | 97 862 728 | 0 |
12.06.2024 | 207.40 | 220.20 | 206.90 | 213.07 | 198 134 288 | 0 |
11.06.2024 | 193.67 | 207.16 | 193.63 | 207.15 | 172 373 296 | 0 |
10.06.2024 | 196.89 | 197.30 | 192.15 | 193.12 | 97 262 080 | 0 |
07.06.2024 | 194.70 | 196.94 | 194.14 | 196.89 | 53 103 912 | 0 |
06.06.2024 | 195.59 | 196.50 | 194.17 | 194.48 | 41 181 752 | 0 |
05.06.2024 | 195.50 | 196.90 | 194.87 | 195.87 | 54 156 784 | 0 |
04.06.2024 | 194.79 | 195.32 | 193.03 | 194.35 | 47 471 444 | 0 |
03.06.2024 | 193.00 | 194.99 | 192.52 | 194.03 | 50 080 540 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus