U.S. markets closed

Apple Inc (APC.DU)

Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
196.36+0.88 (+0.45%)
Al cierre: 07:30PM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 2024195.62197.08195.22196.36196.3644
20 jun 2024199.84200.30195.48195.48195.48198
19 jun 2024199.54200.20199.54200.05200.053
18 jun 2024203.00203.55198.86198.86198.8641
17 jun 2024198.84203.05198.84203.05203.05544
14 jun 2024199.52200.60197.86197.86197.86228
13 jun 2024198.10199.08197.28198.94198.94355
12 jun 2024191.98200.00191.36197.24197.24263
11 jun 2024178.50190.74178.30190.74190.74227
10 jun 2024183.16183.90181.64181.64181.64212
07 jun 2024178.54181.68178.54181.68181.68152
06 jun 2024179.64180.30179.62179.62179.628
05 jun 2024179.02180.30179.02180.30180.306
04 jun 2024177.54178.92177.54178.92178.9275
03 jun 2024177.82179.06177.82177.92177.9253
31 may 2024176.46176.58175.54175.54175.5411
30 may 2024175.10177.08175.10177.08177.0876
29 may 2024175.02177.30174.70177.28177.2818
28 may 2024174.62178.92174.20174.20174.20173
27 may 2024174.32174.60174.14174.50174.5029
24 may 2024173.04175.28173.04175.28175.283
23 may 2024176.02176.40174.26174.26174.26123
22 may 2024177.00177.82176.32176.32176.3214
21 may 2024175.86177.12175.34177.10177.10222
20 may 2024174.54176.32173.16176.10176.1010
17 may 2024174.52175.20174.34174.34174.3414
16 may 2024174.84175.44174.46174.64174.6414
15 may 2024172.78174.88172.78174.88174.881,202
14 may 2024172.46173.44172.24173.44173.448
13 may 2024170.26172.80170.26172.80172.8010
10 may 2024170.76171.38169.14169.14169.142
10 may 20240.25 Dividendo
09 may 2024169.56171.10169.56171.10170.8593
08 may 2024169.60170.56169.14169.54169.29-
07 may 2024169.46170.28169.28169.44169.19105
06 may 2024167.56169.28167.38168.34168.09285
03 may 2024169.64172.08169.36172.08171.83702
02 may 2024159.18160.96159.18160.96160.7273
30 abr 2024162.00163.30162.00162.24162.0013
29 abr 2024159.16163.22159.16162.90162.6644
26 abr 2024158.66159.60158.42158.74158.515
25 abr 2024156.74158.14156.74157.36157.1365
24 abr 2024156.46157.42156.26157.42157.19589
23 abr 2024155.84155.92154.54155.28155.0544
22 abr 2024155.34155.96155.34155.96155.7314
19 abr 2024154.96157.10154.76154.76154.5346
18 abr 2024157.56157.82156.72156.72156.4910
17 abr 2024159.18160.18158.34158.34158.11-
16 abr 2024162.16162.44159.22159.22158.99-
15 abr 2024166.12166.12163.62163.94163.70320
12 abr 2024163.84166.10163.50165.62165.38401
11 abr 2024156.04160.32156.04160.32160.0918
10 abr 2024156.10156.80155.80156.50156.2757
09 abr 2024154.96155.88154.68155.82155.59343
08 abr 2024156.16156.34155.18155.18154.9539
05 abr 2024156.06156.84156.06156.84156.61-
04 abr 2024156.56157.84156.56157.84157.6137
03 abr 2024156.46157.48156.44157.00156.7777
02 abr 2024158.44158.44156.86156.86156.63735
28 mar 2024159.88160.08158.14159.06158.83123
27 mar 2024156.66159.54156.66159.54159.3111
26 mar 2024157.56158.20157.24157.24157.01213
25 mar 2024159.10159.10157.04157.98157.751,242
22 mar 2024158.06159.76157.88159.76159.53428
21 mar 2024161.46162.04157.38157.54157.31243
20 mar 2024161.64162.84161.64162.56162.3220
19 mar 2024159.64162.30159.64162.30162.06105
18 mar 2024158.96163.08158.60161.30161.06712
15 mar 2024158.80159.50157.02157.16156.9350
14 mar 2024156.46159.52156.46159.52159.2911
13 mar 2024158.52158.52156.16156.56156.33365
12 mar 2024158.66159.00158.26159.00158.7741
11 mar 2024156.24158.48156.18157.96157.73113
08 mar 2024154.16157.42154.16157.34157.11242
07 mar 2024154.26155.76153.80154.86154.6378
06 mar 2024155.94157.42155.00155.02154.79366
05 mar 2024158.14159.52156.24156.86156.63458
04 mar 2024163.96165.16160.04161.48161.24150
01 mar 2024167.14167.42164.28164.72164.4867
29 feb 2024166.60167.48166.38166.82166.58142
28 feb 2024168.62168.96166.46166.96166.72246
27 feb 2024166.46168.40165.76168.40168.15269
26 feb 2024168.06168.12166.80166.80166.5617
23 feb 2024169.88169.88168.78168.78168.5398
22 feb 2024169.74169.90169.16169.90169.6590
21 feb 2024167.84168.80167.64167.74167.4936
20 feb 2024167.98168.30166.64166.78166.5459
19 feb 2024168.58168.58167.78167.78167.53389
16 feb 2024171.16171.98169.40169.40169.15534
15 feb 2024170.46170.58168.80169.10168.85119
14 feb 2024172.56173.40170.04170.70170.456
13 feb 2024173.26173.60172.32172.80172.55119
12 feb 2024174.96175.62174.20174.20173.95107
09 feb 2024174.44175.48174.44175.48175.22315
09 feb 20240.24 Dividendo
08 feb 2024175.94176.00174.34174.48173.9957
07 feb 2024175.56176.76175.44175.44174.94154
06 feb 2024174.96175.74174.78175.64175.1467
05 feb 2024172.44175.46172.06175.46174.96133
02 feb 2024167.14172.30167.06172.30171.81151
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...