La bourse est fermée

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
81,26+0,46 (+0,57 %)
À la clôture : 04:00PM EDT
81,31 +0,04 (+0,06 %)
Échanges après Bourse : 07:59PM EDT
Durée:
26 mai 2023 - 26 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202480,5082,5679,7381,2681,2641 415 400
23 mai 202481,4382,9480,0580,8080,8023 930 300
22 mai 202484,6185,1382,6882,6882,6819 717 800
21 mai 202486,5287,1785,3286,1386,1316 512 400
20 mai 202487,4789,2486,9588,2888,2816 737 200
17 mai 202487,6090,4686,8388,5488,5435 152 900
16 mai 202481,9687,4981,6586,7086,7047 259 500
15 mai 202480,3981,1379,7880,9980,9917 803 300
14 mai 202479,6580,5177,7279,5179,5144 687 700
13 mai 202482,7185,0082,6084,6084,6032 010 700
10 mai 202480,0880,5279,7780,0480,0410 819 600
09 mai 202479,5079,9278,7179,4679,469 627 300
08 mai 202477,9278,9977,8178,4678,4611 327 100
07 mai 202479,9379,9378,8279,3779,3714 589 100
06 mai 202481,7582,2280,5081,5581,5511 826 100
03 mai 202481,2781,3779,7081,3381,3319 355 800
02 mai 202477,5981,4277,1680,3380,3336 663 900
01 mai 202474,9976,2574,8775,5175,5110 549 100
30 avr. 202475,8976,2974,4874,8574,8512 856 000
29 avr. 202475,6576,5375,2276,4176,4113 076 400
26 avr. 202476,1876,9375,0675,5575,5514 216 100
25 avr. 202473,8175,2073,8175,1175,1111 921 900
24 avr. 202473,7474,7073,5074,6374,6316 375 200
23 avr. 202471,0872,8070,9972,5172,5115 268 200
22 avr. 202469,6970,9069,1270,6870,6815 015 600
19 avr. 202468,4269,1568,3669,0769,0712 860 700
18 avr. 202469,0969,6368,8068,8868,889 491 000
17 avr. 202469,7170,0168,7268,8268,8212 760 600
16 avr. 202470,0270,3169,2969,6169,6117 478 900
15 avr. 202471,7372,0570,1770,6270,6215 903 900
12 avr. 202472,9472,9871,2971,2971,2918 196 100
11 avr. 202475,2175,4374,3774,8574,8514 986 800
10 avr. 202474,4475,1773,7474,5974,5920 572 200
09 avr. 202472,3773,2472,3172,9972,9914 075 900
08 avr. 202471,9672,3971,5671,7171,7110 560 000
05 avr. 202471,6872,0371,4171,6671,6612 246 400
04 avr. 202472,9873,2371,9071,9571,9511 087 100
03 avr. 202472,4272,8772,1172,4472,4411 777 900
02 avr. 202472,5773,1472,5172,8872,8817 290 400
01 avr. 202473,2473,5872,8173,3773,3714 311 700
28 mars 202472,0872,5972,0672,3672,3614 073 400
27 mars 202470,8971,6970,5871,5971,5913 281 300
26 mars 202471,8471,8771,0971,4871,4810 881 900
25 mars 202471,9472,4971,3671,4671,4612 422 100
22 mars 202472,4872,6272,0472,1372,1312 756 000
21 mars 202474,3074,7473,7773,8373,8311 860 700
20 mars 202473,5574,3373,3074,1874,1811 123 200
19 mars 202473,0873,7472,8573,4273,428 164 200
18 mars 202473,4274,0273,3373,5273,528 542 500
15 mars 202473,5774,1373,3973,4273,4210 223 900
14 mars 202475,2475,3973,2373,4073,4018 923 500
13 mars 202475,9477,4575,9476,3976,3915 319 800
12 mars 202475,8776,4875,2176,0676,0613 314 700
11 mars 202474,6376,0674,5574,8674,8613 510 400
08 mars 202472,8173,7672,7673,5573,5516 402 500
07 mars 202472,6072,7671,7672,5472,5412 374 700
06 mars 202474,2074,7273,6173,7173,7119 785 300
05 mars 202471,2572,7171,0472,0772,0715 804 500
04 mars 202473,7373,7371,7072,0072,0019 550 100
01 mars 202474,4875,0974,3774,6274,6211 955 900
29 févr. 202474,6875,0473,8074,0374,0312 549 200
28 févr. 202476,0276,1874,4574,5974,5916 905 300
27 févr. 202477,5378,0577,2577,6877,6814 490 200
26 févr. 202475,6276,5775,3476,5176,5113 973 100
23 févr. 202476,4876,9375,1575,9675,9612 301 700
22 févr. 202475,1076,3875,0076,1276,1214 836 600
21 févr. 202474,4876,3974,0775,5875,5823 533 800
20 févr. 202473,4673,6772,1873,1473,1414 353 300
16 févr. 202474,8675,3773,9073,9173,9116 371 000
15 févr. 202473,2274,1473,0873,8273,8212 078 100
14 févr. 202472,3173,4172,2373,3973,3912 817 500
13 févr. 202471,9673,0371,4271,6071,6013 560 600
12 févr. 202472,3174,1372,3173,1473,1418 151 100
09 févr. 202470,8072,0870,0072,0272,0218 998 400
08 févr. 202471,8973,2070,6570,7870,7833 070 600
07 févr. 202474,5676,1773,1573,6473,6453 766 300
06 févr. 202477,0478,3475,7378,2378,2339 069 100
05 févr. 202472,1775,1571,8674,6374,6327 721 000
02 févr. 202472,1372,2371,0571,8571,8518 799 300
01 févr. 202473,1573,4772,1272,4672,4614 445 800
31 janv. 202471,5072,9471,5072,1772,1715 743 600
30 janv. 202472,4673,0772,0872,3272,3217 089 600
29 janv. 202474,6774,8172,8373,5873,5817 537 400
26 janv. 202473,1074,7272,9274,0174,0119 418 200
25 janv. 202475,1975,5073,5673,8573,8523 268 600
24 janv. 202475,2975,6274,2275,2075,2036 503 300
23 janv. 202472,7574,5072,5574,0274,0253 017 700
22 janv. 202467,2868,7466,6368,6368,6327 294 200
19 janv. 202467,2069,9066,9269,4269,4234 388 900
18 janv. 202468,6069,0868,0068,0568,0519 307 000
17 janv. 202467,7269,0067,2668,9368,9322 684 400
16 janv. 202470,1370,5369,3069,4669,4627 606 900
12 janv. 202472,5973,4371,8171,8471,8416 119 900
11 janv. 202472,5473,1371,5372,3872,3818 095 300
10 janv. 202471,3871,7871,0471,4171,4119 540 000
09 janv. 202471,2572,1270,9672,0272,0221 451 800
08 janv. 202471,2573,0670,9272,8872,8822 000 000
05 janv. 202474,0074,0072,8673,0173,0121 679 000
04 janv. 202475,5675,7274,4474,6674,6618 454 900
03 janv. 202474,3376,6974,0776,5976,5924 444 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...