Apple (Ondo Tokenized Stock)(AAPLON)Hoje
$237.27
Apple (Ondo Tokenized Stock) Histórico de preços
(AAPLON)Período de tempo: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-18 | $239.5538 | $240.98 | $236.87 | $236.9987 | $789.641K |
2025-09-17 | $239.1251 | $239.95 | $237.38 | $239.5538 | $463.903K |
2025-09-16 | $236.6969 | $240.59 | $235.74 | $239.1251 | $367.428K |
2025-09-15 | $234.4128 | $237.64 | $232.08 | $236.9632 | $503.848K |
2025-09-14 | $234.4938 | $236.37 | $231.49 | $234.4128 | $68,974.17 |
2025-09-13 | $234.4923 | $234.64 | $233.14 | $234.4938 | $254.444K |
2025-09-12 | $228.7167 | $234.4923 | $228.0961 | $234.4233 | $1.319M |
2025-09-11 | $227.6002 | $229.5875 | $226.4211 | $228.7167 | $1.049M |
2025-09-10 | $236.1287 | $238.6201 | $226.8859 | $227.5997 | $1.516M |
2025-09-09 | $238.4547 | $239.1012 | $235.8973 | $236.0317 | $642.175K |
2025-09-08 | $245.6343 | $246.9909 | $237.9597 | $238.4547 | $1.083M |
2025-09-07 | $242.2019 | $247.0101 | $241.6569 | $245.6343 | $46,886.15 |
2025-09-06 | $239.8590 | $244.7417 | $238.9633 | $242.2019 | $862.725K |
2025-09-05 | $237.4185 | $243.0122 | $237.1635 | $239.4146 | $824.128K |
2025-09-04 | $235.8936 | $239.7876 | $236.4465 | $237.4185 | $260.122K |
2025-09-03 | $227.3837 | $239.32 | $228.05 | $235.8936 | $35,273.26 |
2025-09-02 | -- | $231.71 | $227.38 | $227.3837 | $809.7257 |
2025-09-01 | -- | -- | -- | -- | -- |
2025-08-31 | -- | -- | -- | -- | -- |
2025-08-30 | -- | -- | -- | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-19
Apple (Ondo Tokenized Stock)(AAPLON)
