Accueil
Bourse
Actions New-York

Historique action Apple

Cotation du 27/10/2021 à 22h30 Apple -0,31% 148,850$
  • AAPL - US0378331005
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse Apple

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
27/10/2021 148,850 -0,31% 55 896 012 149,360 149,730 148,490
26/10/2021 149,320 +0,46% 60 789 394 149,330 150,840 149,010
25/10/2021 148,640 -0,03% 50 625 101 148,680 149,370 147,621
22/10/2021 148,690 -0,53% 58 788 537 149,690 150,180 148,640
21/10/2021 149,480 +0,15% 61 281 518 148,810 149,640 147,870
20/10/2021 149,260 +0,34% 58 335 933 148,700 149,753 148,120
19/10/2021 148,760 +1,51% 76 212 956 147,010 149,170 146,550
18/10/2021 146,550 +1,18% 85 162 555 143,445 146,840 143,160
15/10/2021 144,840 +0,75% 67 860 699 143,770 144,895 143,510
14/10/2021 143,760 +2,02% 69 811 050 142,110 143,880 141,510
13/10/2021 140,910 -0,42% 78 657 384 141,235 141,400 139,200
12/10/2021 141,510 -0,91% 72 542 002 143,230 143,250 141,040
11/10/2021 142,810 -0,06% 64 349 387 142,270 144,810 141,810
08/10/2021 142,900 -0,27% 58 706 689 144,030 144,178 142,560
07/10/2021 143,290 +0,91% 61 607 736 143,060 144,215 142,720
06/10/2021 142,000 +0,63% 82 978 791 139,470 142,150 138,370
05/10/2021 141,110 +1,42% 80 749 288 139,490 142,240 139,360
04/10/2021 139,140 -2,46% 98 110 158 141,760 142,210 138,270
01/10/2021 142,650 +0,81% 94 567 855 141,900 142,920 139,110
30/09/2021 141,500 -0,93% 88 879 946 143,660 144,378 141,280