Accueil
»
Bourse
»
Actions New-York
»

Historique action Apple

Cotation du 19/10/2020 à 23h20 Apple -2,55% 115,980$
  • AAPL - US0378331005
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse Apple

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
19/10/2020 115,980 -2,55% 120 072 277 119,960 120,419 115,660
16/10/2020 119,020 -1,40% 114 978 819 121,280 121,548 118,810
15/10/2020 120,710 -0,40% 112 067 423 118,720 121,200 118,150
14/10/2020 121,190 +0,07% 150 590 334 121,000 123,030 119,620
13/10/2020 121,100 -2,65% 261 303 896 125,270 125,390 119,650
12/10/2020 124,400 +6,35% 238 906 989 120,060 125,180 119,284
09/10/2020 116,970 +1,74% 99 559 790 115,280 117,000 114,920
08/10/2020 114,970 -0,10% 82 734 880 116,250 116,400 114,590
07/10/2020 115,080 +1,70% 96 392 088 114,620 115,550 114,130
06/10/2020 113,160 -2,87% 160 630 534 115,700 116,120 112,250
05/10/2020 116,500 +3,08% 105 634 037 113,910 116,650 113,550
02/10/2020 113,020 -3,23% 143 898 483 112,890 115,370 112,220
01/10/2020 116,790 +0,85% 115 673 834 117,640 117,720 115,830
30/09/2020 115,810 +1,51% 142 187 354 113,790 117,260 113,620
29/09/2020 114,090 -0,76% 99 304 296 114,550 115,310 113,570
28/09/2020 114,960 +2,39% 137 155 169 115,010 115,320 112,780
25/09/2020 112,280 +3,75% 149 469 228 108,430 112,440 107,670
24/09/2020 108,220 +1,03% 166 416 422 105,170 110,250 105,000
23/09/2020 107,120 -4,19% 149 373 157 111,620 112,110 106,770
22/09/2020 111,810 +1,57% 182 135 155 112,680 112,860 109,160
125,390 Cours le plus haut sur la période, le mardi 13 octobre 2020
103,100 Cours le plus bas sur la période, le lundi 21 septembre 2020