La bourse ferme dans 6 h 16 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
77,53-0,96 (-1,22 %)
À la clôture : 04:00PM EST
76,60 -0,93 (-1,20 %)
Avant Bourse : 05:14AM EST
Durée:
28 nov. 2022 - 28 nov. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 nov. 202377,5679,2577,0977,5377,5318 198 100
24 nov. 202378,2779,0778,2178,4978,4912 251 700
22 nov. 202379,2879,7178,1378,9678,9618 958 600
21 nov. 202377,8579,2877,6078,9478,9420 525 500
20 nov. 202376,9178,7576,5678,4678,4631 506 800
17 nov. 202377,0278,4776,7577,6077,6035 497 300
16 nov. 202379,5280,7778,2379,1179,1163 008 500
15 nov. 202386,9687,8385,8987,0787,0728 991 000
14 nov. 202382,7684,5482,3283,8783,8720 897 600
13 nov. 202382,7583,3282,0882,2682,2611 236 900
10 nov. 202382,4182,8781,6682,7582,759 779 500
09 nov. 202384,5884,6982,4782,7382,7310 885 100
08 nov. 202384,6285,7384,4884,8084,808 154 600
07 nov. 202384,8685,6684,1185,4185,418 829 400
06 nov. 202386,5586,7285,2385,3685,369 786 400
03 nov. 202384,9486,0884,5085,3185,3115 122 600
02 nov. 202383,6583,9883,0383,4183,4110 606 300
01 nov. 202381,7182,4981,2182,4882,489 550 000
31 oct. 202381,9482,5480,8882,5482,5412 094 300
30 oct. 202383,6384,2483,0183,1483,148 980 500
27 oct. 202383,8784,1282,4882,8282,8210 795 600
26 oct. 202381,2683,0981,2082,5182,5113 010 400
25 oct. 202381,3082,0080,7881,0381,0311 390 200
24 oct. 202380,4583,3280,4482,8782,8717 925 800
23 oct. 202379,4280,9379,0280,5180,5112 715 200
20 oct. 202380,2380,8679,7879,9479,9414 618 600
19 oct. 202381,4882,3981,1181,6181,6112 624 100
18 oct. 202382,9683,7382,7683,0183,019 321 600
17 oct. 202382,7584,3682,5683,9183,918 270 000
16 oct. 202383,7084,9682,6384,3184,3110 075 300
13 oct. 202384,0685,4983,7584,0284,0210 325 500
12 oct. 202387,5887,6784,2084,5184,5116 158 100
11 oct. 202388,0188,8087,1487,7887,7811 111 500
10 oct. 202385,6787,7485,5787,1787,1713 557 800
09 oct. 202383,9185,2183,5784,8584,8510 880 000
06 oct. 202384,2586,5184,0086,0686,0613 410 200
05 oct. 202383,5283,7182,4583,6783,6710 334 500
04 oct. 202384,2884,5483,6584,0884,088 904 700
03 oct. 202384,5085,0083,9584,5484,5411 448 800
02 oct. 202386,7587,1185,8986,5386,538 209 800
29 sept. 202387,2987,9586,6186,7486,749 647 300
28 sept. 202384,8985,8984,3185,5485,5410 093 600
27 sept. 202386,3886,5585,3086,1986,197 233 900
26 sept. 202386,4687,0785,7085,9185,919 666 600
25 sept. 202385,8887,2785,7787,2287,229 897 200
22 sept. 202387,3688,8887,1188,3088,3022 469 600
21 sept. 202383,8684,7883,7684,1184,1110 622 200
20 sept. 202386,9787,5085,6585,7485,749 228 200
19 sept. 202386,1287,8886,0887,1187,119 247 000
18 sept. 202386,1587,1785,3987,0287,029 291 600
15 sept. 202387,7788,2286,8287,0787,0710 130 900
14 sept. 202388,5588,6087,4488,0088,008 643 100
13 sept. 202387,9488,2987,3887,6487,6410 634 900
12 sept. 202388,1989,9688,1888,3088,3010 262 500
11 sept. 202389,7390,3587,7188,7188,7115 773 500
08 sept. 202389,6090,3088,7390,0590,0510 333 300
07 sept. 202391,6491,7688,9689,9789,9718 667 200
06 sept. 202394,1595,8094,1394,4594,4510 123 600
05 sept. 202394,5395,3994,0794,6594,6510 097 600
01 sept. 202394,5596,6894,5295,0195,0117 452 400
31 août 202392,9893,3692,1692,9092,9013 332 400
30 août 202392,5594,2592,4793,6593,6513 779 900
29 août 202393,4594,1092,3494,0394,0316 928 000
28 août 202391,5092,7791,2992,2492,2414 613 800
25 août 202389,2590,0488,2789,8289,8211 382 200
24 août 202390,4990,9289,0489,1189,1110 684 500
23 août 202388,3790,5988,3189,8489,8412 185 700
22 août 202389,2889,4987,8688,0888,0811 611 600
21 août 202387,6088,8287,2288,5788,5714 167 300
18 août 202387,7888,3686,8688,0388,0320 391 400
17 août 202391,9491,9590,2690,6590,6515 732 300
16 août 202389,6390,5088,2989,1289,1223 292 400
15 août 202393,0093,0190,7591,5991,5914 756 300
14 août 202394,2494,4592,5393,4693,4617 581 000
11 août 202397,3497,6594,3495,7295,7225 185 600
10 août 202398,31101,8497,1299,2199,2153 193 100
09 août 202396,0396,3094,0894,8594,8518 640 100
08 août 202393,5194,4892,9294,2294,2213 504 700
07 août 202397,7897,8095,0396,5696,5613 893 900
04 août 202397,7498,4996,6996,9096,9013 434 800
03 août 202396,7198,4996,5897,5897,5815 370 900
02 août 202397,7297,7494,5695,0795,0719 452 300
01 août 202399,87101,1699,30100,10100,1014 333 700
31 juil. 202399,79102,5099,72102,16102,1617 726 500
28 juil. 202398,07101,2297,96100,55100,5531 956 500
27 juil. 202397,7597,9995,1695,4495,4418 685 500
26 juil. 202394,9597,5494,8497,1497,1415 833 400
25 juil. 202398,1798,4994,6194,9894,9825 827 300
24 juil. 202392,0797,4791,3096,3596,3533 376 100
21 juil. 202392,8993,2391,5492,1792,1713 882 900
20 juil. 202391,6993,1291,3591,9091,9014 753 000
19 juil. 202393,5794,7192,0992,0992,0917 228 100
18 juil. 202391,5492,2190,1591,2091,2020 249 700
17 juil. 202392,2593,5591,0493,4193,4117 317 300
14 juil. 202395,2296,0994,2494,5694,5618 870 000
13 juil. 202395,0397,0094,6096,6196,6124 021 400
12 juil. 202394,1195,0392,5594,0094,0024 161 400
11 juil. 202391,0292,3289,0191,7991,7920 768 800
10 juil. 202390,0592,0489,6090,5690,5625 401 800
07 juil. 202386,7691,5786,6390,5590,5546 815 900
*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...