La bourse ferme dans 5 h 46 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
82,47-4,76 (-5,46 %)
À la clôture : 04:03PM EDT
83,79 +1,32 (+1,60 %)
Avant Bourse : 05:42AM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202284,9985,1281,5482,4782,4715 190 400
23 mai 202287,0687,4284,7687,2387,2313 998 200
20 mai 202288,7090,1784,7386,7986,7921 007 300
19 mai 202286,1890,0985,7487,6987,6920 776 400
18 mai 202290,0091,6487,0087,3187,3118 991 300
17 mai 202292,7594,4889,5491,9991,9927 330 300
16 mai 202287,7089,0886,3486,4886,4819 644 800
13 mai 202282,1288,3682,0087,9987,9920 055 500
12 mai 202280,6883,1278,0181,0981,0923 833 100
11 mai 202285,5187,5281,4781,7381,7324 962 400
10 mai 202288,6488,6483,5184,5784,5723 400 900
09 mai 202286,9688,6084,4384,8484,8423 338 600
06 mai 202293,3693,8688,7190,0590,0518 553 200
05 mai 202297,9498,4794,0594,6494,6418 673 100
04 mai 202297,72101,5796,61101,41101,4117 740 600
03 mai 2022100,13102,6999,43100,38100,3815 216 100
02 mai 202296,41101,3295,15101,21101,2125 479 500
29 avr. 2022101,53103,5296,6697,0997,0944 901 200
28 avr. 202288,6290,9886,9490,9190,9117 707 500
27 avr. 202285,3289,4184,7888,3288,3229 351 600
26 avr. 202285,8786,2483,2883,9983,9921 194 600
25 avr. 202282,7086,1781,8085,8485,8424 674 000
22 avr. 202286,5090,6886,3186,4986,4925 130 300
21 avr. 202289,5590,0185,4085,9985,9925 639 000
20 avr. 202293,4893,7089,2789,4189,4120 949 700
19 avr. 202292,2993,9590,9593,5093,5023 870 000
18 avr. 202293,7795,2891,8294,7194,7119 159 200
14 avr. 202297,2999,2795,3195,4995,4920 931 200
13 avr. 202299,24101,3598,21100,03100,0318 330 400
12 avr. 2022101,18102,3399,3999,7599,7523 953 600
11 avr. 2022101,09103,9299,16101,55101,5523 504 100
08 avr. 2022104,48106,47103,33103,53103,5320 814 900
07 avr. 2022106,68107,53102,61104,27104,2726 814 300
06 avr. 2022109,24109,47106,12107,68107,6823 739 800
05 avr. 2022115,00115,00110,23111,00111,0035 226 000
04 avr. 2022115,70118,22113,38117,50117,5039 088 500
01 avr. 2022117,62118,95109,75110,20110,2055 873 000
31 mars 2022115,03115,09108,71108,80108,8031 240 200
30 mars 2022115,54120,10115,54116,58116,5828 381 700
29 mars 2022118,36119,60115,74116,71116,7128 060 900
28 mars 2022113,86116,23111,92115,09115,0930 168 000
25 mars 2022110,53113,86109,40112,99112,9942 396 500
24 mars 2022112,86116,50110,82115,15115,1555 850 200
23 mars 2022115,70124,11112,68117,24117,2481 605 700
22 mars 2022114,01118,24112,37114,99114,9988 193 400
21 mars 2022102,81105,6898,70103,59103,5958 882 900
18 mars 2022100,50111,7499,60108,30108,3083 781 800
17 mars 202299,14101,8995,77100,37100,3780 663 200
16 mars 202292,00105,7487,12104,98104,98159 834 300
15 mars 202275,1080,1473,2876,7676,7686 209 300
14 mars 202280,7082,4577,0877,7677,7669 992 600
11 mars 202293,2693,9586,6886,7186,7139 341 800
10 mars 202295,1995,7090,8292,9292,9237 671 200
09 mars 2022100,26100,9798,32100,93100,9320 853 600
08 mars 202299,32100,9195,5797,5097,5023 275 500
07 mars 202299,56103,3698,6098,6698,6620 679 400
04 mars 2022100,29104,3999,33100,60100,6024 574 700
03 mars 2022106,03106,63101,07102,05102,0521 725 900
02 mars 2022107,39107,39103,24105,42105,4220 791 800
01 mars 2022105,85111,25105,85107,09107,0921 218 500
28 févr. 2022105,97107,49103,64105,19105,1923 063 500
25 févr. 2022107,89108,55104,00107,94107,9421 428 400
24 févr. 2022100,07108,95100,02108,93108,9335 294 700
23 févr. 2022115,10115,40109,60109,72109,7224 489 200
22 févr. 2022114,00114,85112,06112,93112,9321 755 100
18 févr. 2022120,88120,88117,20118,99118,9921 201 400
17 févr. 2022125,00129,40124,06124,43124,4315 906 000
16 févr. 2022125,61127,58124,51125,56125,5617 993 300
15 févr. 2022123,77126,81123,38126,24126,2414 634 700
14 févr. 2022120,56122,38119,37121,92121,9213 154 900
11 févr. 2022125,33126,72121,94122,25122,2513 889 900
10 févr. 2022124,11128,34123,40123,98123,9816 116 600
09 févr. 2022123,09126,80121,94126,50126,5018 253 600
08 févr. 2022118,16122,24116,80121,90121,9022 340 500
07 févr. 2022116,10116,55113,60114,82114,8228 589 200
04 févr. 2022121,27123,94119,66122,22122,2213 538 200
03 févr. 2022121,55125,27120,73123,47123,4716 651 500
02 févr. 2022127,63127,63121,17122,88122,8814 050 100
01 févr. 2022124,81128,00122,97127,22127,2215 036 100
31 janv. 2022118,17125,87117,50125,79125,7920 346 500
28 janv. 2022113,25115,32110,06115,23115,2318 892 400
27 janv. 2022113,11114,54110,27111,79111,7921 472 700
26 janv. 2022120,93120,93112,96113,37113,3727 513 200
25 janv. 2022119,91122,46118,04119,14119,1422 224 100
24 janv. 2022119,32120,78115,32120,37120,3728 509 300
21 janv. 2022128,23128,96122,52123,23123,2326 341 400
20 janv. 2022135,77136,75130,68131,03131,0328 966 400
19 janv. 2022128,10130,86127,13127,74127,7414 665 200
18 janv. 2022126,27132,13124,82128,60128,6026 122 200
14 janv. 2022132,81134,36129,35131,57131,5718 614 900
13 janv. 2022135,20135,92131,30131,37131,3719 887 700
12 janv. 2022136,02138,70135,59137,41137,4125 961 100
11 janv. 2022129,21134,23127,47132,19132,1923 616 400
10 janv. 2022131,99132,60126,23128,30128,3023 372 200
07 janv. 2022130,24133,88128,18129,81129,8138 113 000
06 janv. 2022124,26128,40123,46126,63126,6332 045 800
05 janv. 2022118,00126,62117,70121,16121,1636 651 100
04 janv. 2022119,53120,87115,77119,56119,5620 824 000
03 janv. 2022119,38121,95115,82120,38120,3816 775 300
31 déc. 2021121,23122,91118,59118,79118,7924 287 000
*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...