La bourse est fermée

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
206,53-7,51 (-3,51 %)
À la clôture : 4:00PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 juil. 2021206,29206,89203,56206,53206,5325 521 500
22 juil. 2021212,64216,39212,60214,04214,0410 563 100
21 juil. 2021209,15211,85208,42211,08211,087 626 900
20 juil. 2021209,00211,50207,47210,59210,599 977 500
19 juil. 2021206,10209,08203,24208,91208,9115 865 800
16 juil. 2021214,85215,20211,46212,10212,1011 140 100
15 juil. 2021215,11216,60213,16214,76214,7614 283 600
14 juil. 2021215,50216,35211,03211,50211,5019 484 200
13 juil. 2021209,23212,81208,19209,51209,5117 375 900
12 juil. 2021203,90206,46203,02205,48205,4811 259 500
09 juil. 2021202,05207,27201,50205,94205,9416 901 400
08 juil. 2021201,71202,28198,26199,85199,8533 992 500
07 juil. 2021211,61212,05207,82208,00208,0018 340 400
06 juil. 2021215,32215,40209,37211,60211,6023 719 900
02 juil. 2021219,16219,50216,46217,75217,7512 989 200
01 juil. 2021228,07228,85221,55221,87221,8713 316 400
30 juin 2021226,99227,98225,68226,78226,789 348 600
29 juin 2021226,70229,64225,60229,44229,4410 273 800
28 juin 2021229,50230,89226,72228,59228,5913 564 900
25 juin 2021221,71230,25221,10228,50228,5027 383 900
24 juin 2021216,99219,58215,56218,38218,3813 488 200
23 juin 2021214,19216,33213,13214,86214,8613 785 800
22 juin 2021210,42211,66209,86211,32211,3211 092 100
21 juin 2021210,55211,78208,99211,06211,069 273 800
18 juin 2021212,01213,84210,59212,30212,3013 724 600
17 juin 2021209,90212,49209,77211,60211,6011 233 700
16 juin 2021209,75211,62208,23209,32209,3210 917 800
15 juin 2021214,17214,49209,64210,06210,0612 167 000
14 juin 2021212,25215,16212,24213,94213,9410 773 100
11 juin 2021213,45213,46211,00211,64211,6412 276 600
10 juin 2021213,50214,80212,21213,07213,0710 735 900
09 juin 2021215,21216,57213,31213,32213,3210 233 600
08 juin 2021217,29218,23214,74215,82215,829 443 000
07 juin 2021218,00218,40215,69216,90216,909 928 600
04 juin 2021218,28219,08217,14219,02219,028 999 100
03 juin 2021218,00218,70216,30217,04217,0412 448 100
02 juin 2021219,43219,94217,46219,59219,5913 126 400
01 juin 2021223,02223,13218,24219,48219,4823 052 800
28 mai 2021212,76214,53212,06213,96213,9610 401 500
27 mai 2021214,17215,46212,53212,74212,7418 680 200
26 mai 2021212,30213,75211,54211,78211,789 405 800
25 mai 2021212,83214,05211,01211,13211,1314 116 100
24 mai 2021210,03212,01208,70210,44210,4415 884 200
21 mai 2021215,23215,89209,87211,06211,0622 825 500
20 mai 2021212,99217,63212,63216,99216,9919 123 400
19 mai 2021211,10212,91210,12212,54212,5417 030 400
18 mai 2021212,50215,17211,42213,72213,7219 519 400
17 mai 2021210,62213,15209,44211,05211,0520 529 800
14 mai 2021209,92210,94206,02209,51209,5131 626 800
13 mai 2021213,15215,50204,39206,08206,0851 693 900
12 mai 2021224,74225,29219,00219,90219,9020 366 900
11 mai 2021213,71221,39213,00221,38221,3813 887 700
10 mai 2021222,87222,87218,56219,53219,5317 266 700
07 mai 2021227,90228,79225,05225,31225,3110 550 000
06 mai 2021227,11228,44222,88226,42226,4212 247 700
05 mai 2021228,00229,30226,73226,78226,7810 013 800
04 mai 2021230,25231,48225,45227,90227,9013 260 500
03 mai 2021231,27236,17230,40230,71230,7113 620 900
30 avr. 2021231,77233,85230,51230,95230,959 326 400
29 avr. 2021237,79238,05232,60234,18234,189 552 800
28 avr. 2021237,57239,22236,33236,72236,729 187 700
27 avr. 2021233,44236,93232,08235,92235,9211 646 300
26 avr. 2021231,50233,49230,82232,70232,707 792 900
23 avr. 2021230,65233,00230,51232,08232,088 967 000
22 avr. 2021228,76234,00227,82229,35229,3511 986 200
21 avr. 2021229,33229,49226,07229,44229,4414 315 900
20 avr. 2021232,87234,63228,43229,88229,8812 093 900
19 avr. 2021237,44238,42232,81234,78234,7811 216 000
16 avr. 2021241,89241,89237,82238,69238,6914 418 800
15 avr. 2021240,00240,95238,13239,09239,0911 288 900
14 avr. 2021244,37245,09238,65239,23239,2312 405 200
13 avr. 2021243,66245,69239,69241,89241,8920 793 000
12 avr. 2021237,89244,91236,65244,01244,0157 500 300
09 avr. 2021224,85225,07221,32223,31223,3119 763 000
08 avr. 2021228,50229,42226,62228,24228,2412 211 300
07 avr. 2021226,11228,19224,80225,42225,4218 034 900
06 avr. 2021226,03232,00225,74230,57230,5718 100 400
05 avr. 2021226,53226,57222,52225,30225,3014 962 100
01 avr. 2021230,68231,25223,50224,36224,3623 497 500
31 mars 2021229,89231,52226,47226,73226,7316 825 400
30 mars 2021229,27230,45226,64229,25229,2514 828 700
29 mars 2021225,49232,38225,10231,86231,8618 029 100
26 mars 2021222,00229,24220,42227,26227,2622 030 800
25 mars 2021225,00229,24222,50222,72222,7224 819 800
24 mars 2021236,83237,30229,24229,59229,5915 949 900
23 mars 2021237,30241,12235,50237,67237,6712 295 600
22 mars 2021235,85238,53235,00237,12237,1212 063 200
19 mars 2021239,66241,60236,88239,79239,7915 959 700
18 mars 2021238,56239,50235,56236,43236,4314 822 300
17 mars 2021226,50235,63225,81233,34233,3416 949 500
16 mars 2021228,07229,85225,53226,93226,9319 336 600
15 mars 2021228,41230,45226,26230,28230,2814 499 700
12 mars 2021233,70235,45229,71231,87231,8717 778 400
11 mars 2021237,20241,72235,00240,80240,8015 162 500
10 mars 2021241,00241,32233,64234,30234,3010 491 200
09 mars 2021233,38238,74233,07238,14238,1415 291 300
08 mars 2021229,02230,81226,53226,69226,6917 138 400
05 mars 2021235,42236,43228,34233,89233,8915 988 400
04 mars 2021235,00236,37228,36230,50230,5022 964 800
03 mars 2021237,50239,61234,45236,27236,2713 571 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...