»
»
»

Historique action Apple

Cotation du 24/04/2019 à 20h55 Apple +0,20% 207,890$
  • AAPL - US0378331005
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse Apple

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
23/04/2019 207,480 +1,44% 23 286 397 204,430 207,750 203,900
22/04/2019 204,530 +0,33% 17 841 947 202,830 204,940 202,340
18/04/2019 203,860 +0,36% 24 185 526 203,120 204,150 202,520
17/04/2019 203,130 +1,95% 28 865 178 199,540 203,380 198,610
16/04/2019 199,250 +0,01% 25 668 315 199,460 201,370 198,560
15/04/2019 199,230 +0,18% 17 524 145 198,580 199,850 198,010
12/04/2019 198,870 -0,04% 27 739 166 199,200 200,140 196,210
11/04/2019 198,950 -0,83% 20 543 843 200,850 201,000 198,443
10/04/2019 200,620 +0,56% 21 653 127 198,680 200,740 198,180
09/04/2019 199,500 -0,30% 35 739 647 200,320 202,850 199,230
08/04/2019 200,100 +1,57% 25 831 756 196,420 200,230 196,340
05/04/2019 197,000 +0,67% 18 473 092 196,450 197,100 195,930
04/04/2019 195,690 +0,17% 19 091 232 194,790 196,370 193,140
03/04/2019 195,350 +0,69% 23 243 162 193,250 196,500 193,150
02/04/2019 194,020 +1,45% 22 727 778 191,090 194,460 191,050
01/04/2019 191,240 +0,68% 27 308 584 191,640 191,680 188,380
29/03/2019 189,950 +0,65% 23 546 247 189,830 190,080 188,540
28/03/2019 188,720 +0,13% 20 739 121 188,950 189,559 187,530
27/03/2019 188,470 +0,90% 29 807 403 188,750 189,760 186,550
26/03/2019 186,790 -1,03% 49 707 414 191,664 192,880 184,580
207,750 Cours le plus haut sur la période, le mardi 23 avril 2019
184,580 Cours le plus bas sur la période, le mardi 26 mars 2019

Partenaires de Boursier.com