BABA - Alibaba Group Holding Limited

NYSE - NYSE Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mai 2020203,23204,88198,99199,70199,7051 911 300
21 mai 2020211,29214,58209,53212,16212,1629 850 700
20 mai 2020220,00221,16210,58216,79216,7938 324 100
19 mai 2020216,73220,59215,19217,20217,2021 438 100
18 mai 2020212,50215,47210,37215,28215,2823 646 800
15 mai 2020200,70204,49200,10203,68203,6817 209 500
14 mai 2020195,50201,77194,03201,30201,3020 025 900
13 mai 2020203,62204,68197,98199,46199,4622 429 700
12 mai 2020206,95208,05200,02200,31200,3117 826 800
11 mai 2020202,78206,64202,38205,40205,4017 883 700
08 mai 2020199,80203,02198,68201,19201,1923 830 100
07 mai 2020198,00198,09194,78196,49196,4916 164 600
06 mai 2020197,67198,91194,93195,17195,1718 598 900
05 mai 2020196,38198,27194,20195,02195,0222 957 200
04 mai 2020194,76195,00189,53191,15191,1525 709 400
01 mai 2020195,75197,38192,86194,48194,4822 276 200
30 avr. 2020206,25206,70199,29202,67202,6720 107 400
29 avr. 2020202,93207,08202,51206,70206,7019 117 800
28 avr. 2020204,81205,19199,41201,15201,1517 203 800
27 avr. 2020207,55207,78202,03203,69203,6917 286 800
24 avr. 2020205,89206,50202,82204,36204,3614 682 400
23 avr. 2020210,24210,56203,46205,24205,2420 424 000
22 avr. 2020212,00212,00209,21209,96209,9613 486 100
21 avr. 2020209,90212,13205,03207,34207,3414 107 600
20 avr. 2020209,87216,10209,36212,13212,1319 295 400
17 avr. 2020214,98214,98208,85209,50209,5013 558 500
16 avr. 2020210,53213,25209,12212,66212,6616 353 800
15 avr. 2020204,77209,15201,31208,17208,1710 768 100
14 avr. 2020204,95207,97204,25204,78204,7816 757 100
13 avr. 2020197,40200,32195,53199,44199,4416 117 900
09 avr. 2020198,65200,35193,40196,37196,3717 821 300
08 avr. 2020198,34198,86193,88195,98195,9813 608 000
07 avr. 2020200,05201,45197,05198,00198,0014 934 500
06 avr. 2020194,74196,88192,70196,45196,4513 248 700
03 avr. 2020190,12190,55185,41187,11187,119 483 100
02 avr. 2020186,08191,30185,69188,90188,9013 412 100
01 avr. 2020189,50192,87185,04187,56187,5617 948 600
31 mars 2020192,00196,79190,60194,48194,4819 084 800
30 mars 2020187,48191,48187,01191,27191,2712 254 400
27 mars 2020189,97192,74188,00188,59188,5913 376 400
26 mars 2020188,64196,32187,60195,32195,3215 416 800
25 mars 2020185,82195,19184,51188,56188,5619 605 200
24 mars 2020183,09188,80181,18185,75185,7520 801 500
23 mars 2020175,27178,50169,95176,34176,3422 554 700
20 mars 2020187,74188,30180,00181,30181,3021 006 100
19 mars 2020179,26187,25177,39180,88180,8820 905 700
18 mars 2020176,00182,41170,00180,00180,0022 054 200
17 mars 2020181,26189,39179,69184,81184,8119 276 500
16 mars 2020176,15188,00174,50178,85178,8526 628 500
13 mars 2020194,90195,99187,81194,00194,0023 650 500
12 mars 2020186,50190,49183,93185,10185,1030 247 100
11 mars 2020201,65203,10196,11198,91198,9118 908 200
10 mars 2020205,53207,45200,80206,39206,3919 022 600
09 mars 2020195,62199,89193,93197,66197,6625 502 600
06 mars 2020206,70207,00201,10204,64204,6421 700 500
05 mars 2020210,00215,15209,14211,46211,4613 462 900
04 mars 2020209,49212,70208,85211,96211,9612 474 400
03 mars 2020211,08211,39202,24207,41207,4120 813 800
02 mars 2020208,59211,11203,76210,98210,9821 542 200
28 févr. 2020198,98208,92198,56208,00208,0031 276 200
27 févr. 2020205,01209,97201,86205,03205,0322 741 200
26 févr. 2020206,80213,08206,79208,74208,7419 482 100
25 févr. 2020208,51209,95204,10205,61205,6118 132 400
24 févr. 2020203,55207,28202,51206,16206,1619 380 200
21 févr. 2020217,54217,60211,56212,59212,5917 681 200
20 févr. 2020222,50222,50214,22218,04218,0414 950 100
19 févr. 2020221,52223,56220,75222,14222,1410 798 100
18 févr. 2020218,55220,85217,51220,52220,5212 987 000
14 févr. 2020221,10221,64218,23219,63219,6310 690 000
13 févr. 2020220,00225,00218,99220,36220,3628 069 700
12 févr. 2020221,13225,52220,21224,31224,3118 671 900
11 févr. 2020219,91220,01215,29217,21217,2116 073 500
10 févr. 2020213,50215,77212,20215,77215,7717 420 300
07 févr. 2020217,46217,84214,88216,53216,5313 790 300
06 févr. 2020223,13223,65219,78220,90220,9010 790 800
05 févr. 2020226,52226,70217,54220,22220,2215 766 100
04 févr. 2020221,35224,38220,49222,88222,8816 695 100
03 févr. 2020208,67215,02208,67213,10213,1014 131 900
31 janv. 2020206,50207,93204,73206,59206,5918 181 400
30 janv. 2020207,88209,86205,03208,58208,5814 376 000
29 janv. 2020212,56213,98209,52212,02212,0212 871 900
28 janv. 2020209,74210,91207,17210,23210,2316 196 700
27 janv. 2020201,22208,02199,50205,47205,4724 574 700
24 janv. 2020218,49219,83211,32213,75213,7518 143 900
23 janv. 2020217,93220,13216,77219,13219,1318 519 900
22 janv. 2020224,69225,58222,00222,37222,3710 059 600
21 janv. 2020222,45222,60220,73222,26222,2615 831 100
17 janv. 2020225,90228,00225,35227,43227,4312 956 200
16 janv. 2020226,30226,33222,73223,94223,9413 700 500
15 janv. 2020226,65227,82224,39225,06225,0610 743 400
14 janv. 2020230,05230,18224,88226,49226,4917 266 900
13 janv. 2020228,81231,14227,04230,48230,4817 544 800
10 janv. 2020223,90225,96222,06223,83223,8312 296 000
09 janv. 2020221,50223,08220,82221,78221,7813 122 500
08 janv. 2020216,60220,65216,32218,00218,0011 959 100
07 janv. 2020217,64218,94216,69217,63217,639 388 000
06 janv. 2020214,89217,16214,09216,64216,6411 885 500
03 janv. 2020216,35218,20216,01217,00217,008 604 500
02 janv. 2020216,60219,98216,54219,77219,7715 873 500
31 déc. 2019212,00213,64210,73212,10212,106 773 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages