Dati storici Apple - AAPL

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	166,21	170,61	164,075	167,18	52.795.183	3,90	2,35%
1 Mese	171,19	178,345	164,075	169,98	55.812.667	-1,08	-0,63%
3 Mesi	179,86	191,05	164,075	175,43	61.881.257	-9,75	-5,42%
6 Mesi	170,37	199,62	164,075	181,60	57.854.148	-0,26	-0,15%
1 Anno	163,08	199,62	162,8199	180,74	57.833.166	7,03	4,31%
3 Anni	134,83	199,62	122,25	159,05	74.601.727	35,28	26,17%
5 Anni	51,2225	199,62	42,5675	139,31	69.274.247	118,89	232,10%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Apr 2024	169,89	0,87	0,51%	169,48	170,61	168,1511	50.429.429
25 Apr 2024	169,02	2,12	1,27%	166,54	169,30	166,26	48.162.341
24 Apr 2024	166,90	1,06	0,64%	165,34	167,05	164,955	49.419.005
23 Apr 2024	165,84	0,84	0,51%	165,515	167,26	164,77	48.090.067
20 Apr 2024	165,00	-2,04	-1,22%	166,21	166,40	164,075	67.875.073
19 Apr 2024	167,04	-0,96	-0,57%	168,02	168,64	166,55	43.041.467
18 Apr 2024	168,00	-1,38	-0,81%	169,61	170,63	168,00	50.848.469
17 Apr 2024	169,38	-3,31	-1,92%	171,75	173,755	168,27	73.659.309
16 Apr 2024	172,69	-3,86	-2,19%	175,36	176,63	172,50	73.569.567
13 Apr 2024	176,55	1,51	0,86%	174,26	178,345	174,25	101.608.182
12 Apr 2024	175,04	7,26	4,33%	168,34	175,46	168,1601	90.914.531
11 Apr 2024	167,78	-1,89	-1,11%	168,79	169,09	167,11	49.668.461
10 Apr 2024	169,67	1,22	0,72%	168,70	170,075	168,35	42.378.085
09 Apr 2024	168,45	-1,13	-0,67%	169,07	169,20	168,24	32.033.526
06 Apr 2024	169,58	0,76	0,45%	169,59	170,375	168,95	42.074.413
05 Apr 2024	168,82	-0,83	-0,49%	170,29	171,92	168,82	53.597.351
04 Apr 2024	169,65	0,81	0,48%	168,79	170,68	168,58	47.608.675
03 Apr 2024	168,84	-1,19	-0,70%	169,08	169,34	168,2302	49.284.078
02 Apr 2024	170,03	-1,45	-0,85%	171,19	171,25	169,475	46.178.644
28 Mar 2024	171,48	-1,83	-1,06%	171,75	172,23	170,51	65.990.302
27 Mar 2024	173,31	3,60	2,12%	170,41	173,60	170,12	60.217.021
26 Mar 2024	169,71	-1,14	-0,67%	170,00	171,42	169,58	57.325.786