Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche Apple
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 197,38 | -0,40 | -0,20% | 199,28 | 200,90 | 197,36 | 3.041 |
| 19 Mar 2025 | 197,78 | 2,46 | 1,26% | 195,66 | 200,60 | 195,26 | 2.822 |
| 18 Mar 2025 | 195,32 | 1,78 | 0,92% | 195,76 | 197,24 | 194,80 | 2.955 |
| 17 Mar 2025 | 193,54 | -1,72 | -0,88% | 196,00 | 196,92 | 192,50 | 6.513 |
| 14 Mar 2025 | 195,26 | 0,24 | 0,12% | 194,98 | 196,68 | 192,92 | 12.851 |
| 13 Mar 2025 | 195,02 | -5,33 | -2,66% | 209,75 | 209,75 | 195,00 | 6.983 |
| 12 Mar 2025 | 200,35 | 0,20 | 0,10% | 202,60 | 204,30 | 197,00 | 8.339 |
| 11 Mar 2025 | 200,15 | -7,15 | -3,45% | 207,30 | 209,30 | 200,15 | 16.122 |
| 10 Mar 2025 | 207,30 | -12,85 | -5,84% | 218,90 | 219,90 | 206,90 | 9.965 |
| 07 Mar 2025 | 220,15 | 1,55 | 0,71% | 216,65 | 220,55 | 215,30 | 7.730 |
| 06 Mar 2025 | 218,60 | 4,90 | 2,29% | 218,00 | 219,85 | 215,75 | 6.015 |
| 05 Mar 2025 | 213,70 | -12,90 | -5,69% | 220,05 | 222,55 | 213,70 | 13.491 |
| 04 Mar 2025 | 226,60 | -3,40 | -1,48% | 227,60 | 228,00 | 224,80 | 9.910 |
| 03 Mar 2025 | 230,00 | 2,10 | 0,92% | 232,30 | 233,05 | 229,30 | 3.732 |
| 28 Feb 2025 | 227,90 | -4,45 | -1,92% | 228,70 | 228,85 | 225,50 | 6.188 |
| 27 Feb 2025 | 232,35 | 2,30 | 1,00% | 231,00 | 233,00 | 227,70 | 4.437 |
| 26 Feb 2025 | 230,05 | -4,60 | -1,96% | 235,10 | 235,10 | 229,85 | 4.516 |
| 25 Feb 2025 | 234,65 | -1,15 | -0,49% | 236,25 | 237,45 | 233,05 | 7.196 |
| 24 Feb 2025 | 235,80 | -0,40 | -0,17% | 234,00 | 237,45 | 230,90 | 6.961 |
| 21 Feb 2025 | 236,20 | 1,00 | 0,43% | 234,60 | 236,70 | 234,00 | 4.506 |
| 20 Feb 2025 | 235,20 | 0,40 | 0,17% | 234,05 | 235,80 | 233,20 | 3.505 |
| 19 Feb 2025 | 234,80 | 0,80 | 0,34% | 234,70 | 235,65 | 233,50 | 4.507 |
| 18 Feb 2025 | 234,00 | 1,95 | 0,84% | 234,00 | 234,50 | 232,80 | 5.203 |
| 17 Feb 2025 | 232,05 | -0,20 | -0,09% | 232,30 | 233,50 | 231,60 | 3.381 |
| 14 Feb 2025 | 232,25 | 1,95 | 0,85% | 231,15 | 233,05 | 229,45 | 8.749 |
| 13 Feb 2025 | 230,30 | 3,55 | 1,57% | 227,05 | 231,25 | 226,00 | 8.330 |
| 12 Feb 2025 | 226,75 | 0,10 | 0,04% | 224,80 | 227,00 | 223,40 | 6.288 |
| 11 Feb 2025 | 226,65 | 4,30 | 1,93% | 220,00 | 226,80 | 219,05 | 13.302 |
| 10 Feb 2025 | 222,35 | 0,75 | 0,34% | 220,90 | 223,40 | 220,85 | 3.418 |
| 07 Feb 2025 | 221,60 | -1,65 | -0,74% | 223,05 | 224,95 | 221,50 | 7.224 |
| 06 Feb 2025 | 223,25 | 2,80 | 1,27% | 223,00 | 225,55 | 222,65 | 5.871 |
| 05 Feb 2025 | 220,45 | -2,05 | -0,92% | 223,35 | 223,35 | 216,75 | 18.064 |
| 04 Feb 2025 | 222,50 | 2,85 | 1,30% | 221,40 | 222,90 | 219,00 | 8.209 |
| 03 Feb 2025 | 219,65 | -10,35 | -4,50% | 225,15 | 227,00 | 219,50 | 10.743 |
| 31 Gen 2025 | 230,00 | 1,40 | 0,61% | 235,30 | 238,95 | 229,85 | 30.355 |
| 30 Gen 2025 | 228,60 | 1,50 | 0,66% | 229,65 | 230,70 | 227,65 | 7.331 |
| 29 Gen 2025 | 227,10 | -2,30 | -1,00% | 229,20 | 229,20 | 224,40 | 10.403 |
| 28 Gen 2025 | 229,40 | 11,95 | 5,50% | 221,00 | 229,60 | 219,00 | 17.218 |
| 27 Gen 2025 | 217,45 | 5,50 | 2,59% | 209,15 | 217,75 | 208,35 | 13.017 |
| 24 Gen 2025 | 211,95 | -4,45 | -2,06% | 213,30 | 215,90 | 211,55 | 17.185 |
| 23 Gen 2025 | 216,40 | 4,95 | 2,34% | 214,95 | 218,60 | 213,60 | 9.374 |
| 22 Gen 2025 | 211,45 | 0,00 | 0,00% | 211,45 | 211,45 | 211,45 | 0,00 |
| 21 Gen 2025 | 211,45 | -11,55 | -5,18% | 218,35 | 219,95 | 211,15 | 17.601 |
| 20 Gen 2025 | 223,00 | -1,80 | -0,80% | 224,15 | 224,55 | 221,70 | 9.568 |
| 17 Gen 2025 | 224,80 | 0,95 | 0,42% | 224,60 | 225,85 | 222,00 | 8.346 |
| 16 Gen 2025 | 223,85 | -7,00 | -3,03% | 233,85 | 234,30 | 223,60 | 8.521 |
| 15 Gen 2025 | 230,85 | 2,90 | 1,27% | 228,05 | 231,40 | 226,00 | 4.657 |
| 14 Gen 2025 | 227,95 | 1,85 | 0,82% | 229,85 | 230,30 | 227,65 | 3.380 |
| 13 Gen 2025 | 226,10 | -2,55 | -1,12% | 230,20 | 230,60 | 225,50 | 4.833 |
| 10 Gen 2025 | 228,65 | -7,20 | -3,05% | 236,00 | 236,00 | 228,65 | 6.665 |
| 09 Gen 2025 | 235,85 | 0,05 | 0,02% | 236,00 | 236,00 | 234,70 | 1.975 |
| 08 Gen 2025 | 235,80 | 0,65 | 0,28% | 234,90 | 236,45 | 233,55 | 5.443 |
| 07 Gen 2025 | 235,15 | -2,20 | -0,93% | 235,35 | 236,55 | 232,10 | 17.812 |
| 06 Gen 2025 | 237,35 | 0,60 | 0,25% | 236,45 | 238,00 | 234,15 | 10.608 |
| 03 Gen 2025 | 236,75 | -2,15 | -0,90% | 236,85 | 237,65 | 235,20 | 5.691 |
| 02 Gen 2025 | 238,90 | -3,85 | -1,59% | 243,00 | 243,15 | 237,80 | 8.599 |
| 30 Dic 2024 | 242,75 | -0,80 | -0,33% | 244,40 | 244,95 | 241,25 | 9.856 |
| 27 Dic 2024 | 243,55 | -1,50 | -0,61% | 248,15 | 248,80 | 243,55 | 12.903 |
| 23 Dic 2024 | 245,05 | 3,05 | 1,26% | 246,25 | 246,25 | 244,30 | 11.382 |
