BABA - Alibaba Group Holding Limited

NYSE - NYSE Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
11 déc. 2019201,10204,80200,72204,64204,6411 760 000
10 déc. 2019200,71202,48199,23200,45200,4511 623 900
09 déc. 2019200,32203,43198,55198,74198,7414 258 100
06 déc. 2019201,11202,00199,51201,89201,8914 087 300
05 déc. 2019196,93200,94196,43200,00200,0022 290 200
04 déc. 2019195,53196,66193,23193,74193,7414 849 300
03 déc. 2019190,97195,00189,85194,90194,9018 355 300
02 déc. 2019198,58198,67193,51196,31196,3119 357 700
29 nov. 2019199,81200,43198,35200,00200,0018 593 100
27 nov. 2019197,24200,98197,00200,82200,8233 040 500
26 nov. 2019190,39195,00189,04194,70194,7051 832 300
25 nov. 2019188,32190,72187,88190,45190,4519 157 700
22 nov. 2019185,80186,78183,93186,78186,7810 541 000
21 nov. 2019181,77184,89181,60184,86184,8610 254 700
20 nov. 2019183,67183,70181,06182,35182,3516 684 600
19 nov. 2019186,31186,71183,87185,25185,2513 407 200
18 nov. 2019186,98186,98184,16184,61184,6111 822 900
15 nov. 2019184,00185,60183,71185,49185,4911 296 400
14 nov. 2019182,87184,50181,32182,80182,8012 712 800
13 nov. 2019185,47185,67181,00182,48182,4814 977 700
12 nov. 2019185,91187,65185,14186,97186,9711 797 600
11 nov. 2019184,82187,20181,37186,71186,7120 561 500
08 nov. 2019187,90188,28185,15187,16187,1619 718 100
07 nov. 2019187,07188,07184,69186,66186,6620 162 600
06 nov. 2019183,61185,00182,20184,16184,1614 834 900
05 nov. 2019181,42183,20180,31182,00182,0023 690 200
04 nov. 2019180,66182,40178,02179,69179,6944 541 200
01 nov. 2019179,01182,12176,06176,46176,4628 924 100
31 oct. 2019179,16179,24175,50176,67176,6715 119 000
30 oct. 2019175,42177,88173,94177,53177,5310 213 200
29 oct. 2019177,06177,74175,44176,89176,898 026 400
28 oct. 2019176,50179,64176,41178,68178,6811 739 600
25 oct. 2019171,56175,81170,88174,31174,319 891 800
24 oct. 2019171,28172,75170,21172,55172,557 397 700
23 oct. 2019170,45171,04168,12169,92169,928 853 700
22 oct. 2019174,53175,36169,26169,89169,8910 867 100
21 oct. 2019172,64173,91170,87173,52173,528 970 800
18 oct. 2019176,00176,23169,00169,13169,1314 575 700
17 oct. 2019178,00178,59175,23176,85176,858 020 600
16 oct. 2019175,80177,35174,12177,12177,1210 858 700
15 oct. 2019172,91176,75172,69175,29175,2913 753 000
14 oct. 2019172,84173,34170,79171,16171,167 667 600
11 oct. 2019170,77174,88169,57172,94172,9419 247 400
10 oct. 2019165,96168,57164,09166,07166,0711 462 400
09 oct. 2019165,50166,58163,42165,19165,1910 943 100
08 oct. 2019164,30165,22161,68161,93161,9315 833 100
07 oct. 2019168,83172,30167,21168,32168,3211 993 000
04 oct. 2019169,60170,70167,56170,34170,348 715 200
03 oct. 2019166,65170,18165,00169,48169,4810 305 000
02 oct. 2019162,82166,88161,90165,77165,7711 526 500
01 oct. 2019168,01168,23163,64165,15165,1514 155 500
30 sept. 2019169,89170,20166,45167,23167,2314 866 800
27 sept. 2019176,00176,50163,15165,98165,9833 287 500
26 sept. 2019177,00178,23174,83175,00175,009 982 400
25 sept. 2019172,30176,99171,72176,66176,6611 766 400
24 sept. 2019179,17179,49171,30171,55171,5514 324 600
23 sept. 2019181,25181,33176,80176,98176,9814 047 400
20 sept. 2019182,31183,82178,84182,51182,5124 517 800
19 sept. 2019180,90184,13180,43180,46180,4615 119 800
18 sept. 2019179,15180,17177,58180,00180,009 233 300
17 sept. 2019176,85179,12176,05179,00179,007 481 000
16 sept. 2019177,75179,17175,37177,07177,0710 725 100
13 sept. 2019179,74180,18178,61179,17179,179 479 700
12 sept. 2019177,89180,50177,00178,24178,2412 509 400
11 sept. 2019176,00176,66174,15176,09176,097 039 300
10 sept. 2019176,28176,30172,22174,99174,999 835 000
09 sept. 2019177,88177,99175,86177,78177,786 931 700
06 sept. 2019179,01179,22176,21176,69176,698 304 000
05 sept. 2019176,88178,95176,52178,94178,9411 154 300
04 sept. 2019176,26176,55173,99174,33174,337 208 900
03 sept. 2019173,00174,72172,15172,41172,418 499 300
30 août 2019174,35175,25172,66175,03175,0310 293 400
29 août 2019171,00173,96170,95172,81172,8111 565 400
28 août 2019164,64168,00164,20167,48167,489 507 400
27 août 2019167,20168,19165,19166,20166,2012 777 600
26 août 2019166,49167,45165,53165,90165,908 640 500
23 août 2019169,69171,49163,83164,54164,5420 871 500
22 août 2019174,10174,98170,50171,91171,9111 568 900
21 août 2019177,22178,50174,89175,24175,2410 615 700
20 août 2019175,91177,99175,62177,21177,2110 338 100
19 août 2019177,43178,80175,59178,28178,2816 012 800
16 août 2019170,00177,55168,57174,60174,6025 952 500
15 août 2019170,11171,00164,36166,97166,9736 343 500
14 août 2019161,34163,00159,21162,06162,0620 803 700
13 août 2019160,64167,36159,57164,03164,0322 842 900
12 août 2019157,50159,38155,54159,31159,3114 424 400
09 août 2019160,98161,99159,11159,12159,1211 894 300
08 août 2019161,71162,30159,12162,22162,2219 267 700
07 août 2019155,73159,48155,30159,17159,1717 917 400
06 août 2019158,48158,73156,11157,43157,4324 996 300
05 août 2019155,03157,23151,85153,67153,6728 912 600
02 août 2019162,56163,85160,35161,00161,0027 104 700
01 août 2019174,54175,71162,10165,65165,6532 728 200
31 juil. 2019173,71174,89170,09173,11173,1114 628 900
30 juil. 2019174,25175,71172,89174,10174,1014 300 600
29 juil. 2019178,43179,88175,35177,02177,0215 130 300
26 juil. 2019178,25179,40176,88178,74178,7415 281 000
25 juil. 2019178,49179,15175,37177,29177,2914 049 000
24 juil. 2019178,00178,96176,94178,67178,6714 933 100
23 juil. 2019175,39178,64174,85178,09178,0920 881 500
*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