BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 juin 202383,5087,0683,3786,6586,6515 567 275
05 juin 202383,9984,5783,2484,4084,408 204 000
02 juin 202385,0886,0384,1484,2784,2717 574 200
01 juin 202379,3584,0079,3583,0083,0023 217 600
31 mai 202379,5879,6777,7779,5579,5516 206 300
30 mai 202380,1280,7078,1778,6778,6721 209 600
26 mai 202379,9081,5778,4080,9780,9716 399 200
25 mai 202380,5980,7178,1278,7878,7821 811 600
24 mai 202382,1782,6080,8881,2181,2117 045 800
23 mai 202384,1684,9782,7082,8882,8819 917 800
22 mai 202385,6787,4885,6586,1086,1016 951 300
19 mai 202383,8585,2083,4883,9883,9821 538 500
18 mai 202390,8191,0085,0085,7785,7760 258 600
17 mai 202388,4691,4388,0190,6890,6827 670 700
16 mai 202387,1189,3787,0688,7688,7618 177 900
15 mai 202387,1388,4085,8388,3488,3423 691 200
12 mai 202386,7186,7184,7685,3485,3419 031 400
11 mai 202385,4388,4884,8287,8987,8928 104 200
10 mai 202382,1484,5081,7782,9582,9516 868 100
09 mai 202380,5482,6680,1582,2282,2213 457 400
08 mai 202383,6383,7082,3483,3183,3117 392 900
05 mai 202382,7583,3882,0383,2283,2217 500 600
04 mai 202382,3983,1381,8082,4982,4923 773 800
03 mai 202381,3182,0080,4981,4881,4817 759 400
02 mai 202383,1583,2880,6581,5381,5320 689 500
01 mai 202384,1585,2883,7784,1684,1612 909 200
28 avr. 202384,1885,0883,8784,6984,6918 109 300
27 avr. 202383,0784,6482,6484,4784,4724 506 800
26 avr. 202385,0485,2282,7682,8282,8224 983 000
25 avr. 202385,3285,7082,2182,9282,9236 441 300
24 avr. 202388,4088,4886,0486,8986,8922 757 100
21 avr. 202389,9690,1988,3089,1389,1323 097 300
20 avr. 202393,3593,7990,0590,7490,7425 533 900
19 avr. 202394,6094,8292,9593,4993,4918 985 200
18 avr. 202399,0299,1795,1895,4995,4920 672 300
17 avr. 202396,7497,2395,4996,4296,4215 714 100
14 avr. 202395,6396,1293,8494,5594,5514 098 700
13 avr. 202395,8897,1995,1096,1796,1724 231 700
12 avr. 202397,8298,8993,5893,8493,8435 516 000
11 avr. 2023102,46102,5499,2099,7699,7619 017 700
10 avr. 2023100,62102,83100,59101,54101,5416 308 300
06 avr. 202398,53103,2498,27102,74102,7426 849 200
05 avr. 202399,24100,4597,6698,5598,5520 117 700
04 avr. 202398,94101,4797,26100,72100,7226 868 400
03 avr. 2023100,89101,7597,6198,3998,3926 888 100
31 mars 2023102,86103,60101,13102,18102,1828 382 600
30 mars 2023101,34105,05100,50103,38103,3857 780 700
29 mars 202397,59101,3396,2899,9299,9253 695 000
28 mars 202395,3599,5192,0698,4098,40118 875 200
27 mars 202387,1388,2285,5086,1286,1218 258 300
24 mars 202385,8788,1185,6386,9086,9020 332 500
23 mars 202387,6888,3885,2686,5286,5226 861 400
22 mars 202384,8485,3983,5183,6583,6521 204 700
21 mars 202382,4684,0982,0083,7083,7016 529 400
20 mars 202380,1581,9079,4881,0081,0019 536 500
17 mars 202384,0084,1680,6281,6781,6723 711 100
16 mars 202381,4682,4880,6682,2282,2222 877 500
15 mars 202381,5582,5480,1581,5181,5121 025 300
14 mars 202382,8683,9182,1683,8583,8520 126 100
13 mars 202383,0183,7581,9782,9082,9017 848 300
10 mars 202382,6484,5282,3382,9682,9618 123 100
09 mars 202385,1285,6982,8883,3783,3724 327 700
08 mars 202387,3987,7786,4586,9586,9514 721 500
07 mars 202389,5290,0588,2088,7388,7314 514 700
06 mars 202389,5891,3088,0389,6289,6216 983 900
03 mars 202390,1190,4688,4089,7089,7025 834 300
02 mars 202388,9690,9287,9789,7589,7524 829 000
01 mars 202392,9292,9289,7389,9589,9535 434 900
28 févr. 202388,4689,3487,2787,7987,7924 597 200
27 févr. 202390,8591,2488,8989,2589,2525 840 000
24 févr. 202390,0791,6888,0389,0089,0036 174 500
23 févr. 2023100,10100,4792,1394,1694,1640 482 900
22 févr. 202395,5795,8993,5694,7894,7824 484 000
21 févr. 202396,5097,6394,7095,1095,1027 172 700
17 févr. 2023101,00101,0999,25100,01100,0118 121 600
16 févr. 2023102,71104,52102,03103,11103,1121 747 100
15 févr. 2023102,39103,44102,00103,08103,0818 230 200
14 févr. 2023103,55104,48101,85104,22104,2212 978 400
13 févr. 2023105,99106,35104,15104,79104,7918 538 600
10 févr. 2023105,80106,64102,79103,65103,6518 776 000
09 févr. 2023108,50109,81107,75108,46108,4616 281 300
08 févr. 2023107,10107,14103,55105,11105,1114 329 500
07 févr. 2023106,84107,35103,72105,50105,5016 861 700
06 févr. 2023103,82106,28103,22105,45105,4515 337 500
03 févr. 2023108,05109,53105,81106,33106,3315 982 200
02 févr. 2023112,50112,53107,81109,74109,7423 396 900
01 févr. 2023111,86113,95110,15112,82112,8216 623 000
31 janv. 2023109,42112,08108,81110,20110,2015 330 000
30 janv. 2023111,69113,15109,78111,20111,2021 918 200
27 janv. 2023119,69119,71116,81118,38118,3818 027 400
26 janv. 2023121,00121,30118,76120,57120,5711 171 000
25 janv. 2023118,51120,32117,50120,25120,259 705 000
24 janv. 2023115,00120,00115,00119,44119,447 807 100
23 janv. 2023120,00120,30118,14119,53119,5313 590 200
20 janv. 2023118,30120,06117,80119,86119,8618 342 700
19 janv. 2023114,02117,00113,97116,58116,5818 489 900
18 janv. 2023116,75116,75113,04113,22113,2215 347 900
17 janv. 2023115,52117,01114,34115,19115,1916 945 600
13 janv. 2023114,52117,98114,09117,01117,0125 615 100
12 janv. 2023113,66113,79111,45113,15113,1516 590 600
*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...