Marchés français ouverture 4 h 39 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
73,52+0,10 (+0,14 %)
À la clôture : 04:02PM EDT
73,58 +0,06 (+0,08 %)
Échanges après Bourse : 07:59PM EDT
Durée:
18 mars 2023 - 18 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 mars 202473,4274,0273,3373,5273,528 529 700
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
02 janv. 202476,0576,0774,5174,7674,7621 739 600
29 déc. 202377,0677,6476,8277,5177,5114 035 500
28 déc. 202377,2377,7976,9877,2477,2418 937 900
27 déc. 202376,2876,4575,4176,1176,1114 904 500
26 déc. 202376,1676,9775,7375,8575,8513 121 300
22 déc. 202374,5075,6874,4475,2875,2819 962 800
21 déc. 202374,8676,2974,3576,2676,2620 812 100
20 déc. 202374,5875,2973,3373,3573,3527 540 200
20 déc. 20231 Dividende
19 déc. 202374,4076,0174,2275,3974,3920 939 300
18 déc. 202374,0574,2373,2173,8472,8617 233 500
15 déc. 202374,0075,5473,3274,5173,5231 266 700
14 déc. 202371,4773,2471,4272,5171,5525 199 300
13 déc. 202370,9171,4870,1271,4670,5121 721 600
12 déc. 202371,3871,9670,9371,3970,4414 725 900
11 déc. 202370,4971,6170,0871,3770,4219 719 300
08 déc. 202372,0272,4471,8372,1471,1816 868 700
07 déc. 202371,5472,3771,4472,3371,3718 966 700
06 déc. 202372,3672,9571,4971,4970,5430 394 400
05 déc. 202372,0472,7071,9272,3871,4219 129 000
04 déc. 202372,6773,5872,4873,0372,0621 074 900
01 déc. 202373,1274,1472,1273,9973,0127 946 500
30 nov. 202374,7074,9474,0174,8873,8917 884 200
29 nov. 202375,0075,4674,4374,6773,6830 969 100
28 nov. 202376,5676,8475,2676,7475,7223 682 200
27 nov. 202377,5679,2577,0977,5376,5018 248 200
24 nov. 202378,2779,0778,2178,4977,4512 251 700
22 nov. 202379,2879,7178,1378,9677,9118 958 600
21 nov. 202377,8579,2877,6078,9477,8920 525 500
20 nov. 202376,9178,7576,5678,4677,4231 506 800
17 nov. 202377,0278,4776,7577,6076,5735 497 300
16 nov. 202379,5280,7778,2379,1178,0663 008 500
15 nov. 202386,9687,8385,8987,0785,9228 991 000
14 nov. 202382,7684,5482,3283,8782,7620 897 600
13 nov. 202382,7583,3282,0882,2681,1711 236 900
10 nov. 202382,4182,8781,6682,7581,659 779 500
09 nov. 202384,5884,6982,4782,7381,6310 885 100
08 nov. 202384,6285,7384,4884,8083,688 154 600
07 nov. 202384,8685,6684,1185,4184,288 829 400
06 nov. 202386,5586,7285,2385,3684,239 786 400
03 nov. 202384,9486,0884,5085,3184,1815 122 600
02 nov. 202383,6583,9883,0383,4182,3010 606 300
01 nov. 202381,7182,4981,2182,4881,399 550 000
31 oct. 202381,9482,5480,8882,5481,4512 094 300
30 oct. 202383,6384,2483,0183,1482,048 980 500
27 oct. 202383,8784,1282,4882,8281,7210 795 600
26 oct. 202381,2683,0981,2082,5181,4213 010 400
25 oct. 202381,3082,0080,7881,0379,9611 390 200
*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...