La bourse est fermée

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
118,32-2,25 (-1,87 %)
À partir de 12:41PM EST. Marché ouvert.
Durée:
27 janv. 2022 - 27 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 janv. 2023119,69119,70116,81118,32118,3211 294 848
26 janv. 2023121,00121,30118,76120,57120,5710 026 500
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 324 500
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 591 100
12 janv. 2023113,66113,79111,45113,15113,1516 590 600
11 janv. 2023114,60115,21112,31115,02115,0222 804 400
10 janv. 2023112,97115,48111,21114,88114,8833 478 600
09 janv. 2023111,99113,11108,12110,83110,8342 085 300
06 janv. 2023104,11108,00102,46107,40107,4021 056 200
05 janv. 2023101,40105,70100,64104,58104,5830 400 400
04 janv. 202398,85104,5296,97103,92103,9253 291 800
03 janv. 202391,1194,4590,7591,9891,9827 891 000
30 déc. 202287,4589,4187,4188,0988,0911 906 200
29 déc. 202287,6389,5287,0689,1389,1312 535 400
28 déc. 202288,9890,1586,4687,2087,2016 268 800
27 déc. 202286,5590,6986,2189,8689,8622 959 900
23 déc. 202287,8588,6585,5285,6585,6517 949 300
22 déc. 202289,0889,6986,6787,9787,9716 004 800
21 déc. 202286,0188,3985,4687,8187,8118 212 900
20 déc. 202285,0487,2085,0485,9285,9215 315 400
19 déc. 202289,7589,7886,5087,1687,1620 737 000
16 déc. 202288,8090,5786,6186,7986,7925 084 600
15 déc. 202293,0994,0886,0586,2186,2130 419 400
14 déc. 202291,0691,2689,5090,9190,9115 575 500
13 déc. 202293,4594,9890,3091,4191,4121 150 600
12 déc. 202290,0990,8987,7589,4189,4115 190 200
09 déc. 202293,2793,7591,2291,3491,3415 452 100
08 déc. 202291,9794,3391,0894,1794,1729 241 500
07 déc. 202287,0689,2686,6288,3388,3319 507 400
06 déc. 202291,8892,5789,2091,4591,4526 675 700
05 déc. 202292,9092,9089,6390,5290,5230 929 800
02 déc. 202286,0591,8586,0590,0690,0635 042 600
01 déc. 202284,3587,6084,2685,9485,9420 243 000
30 nov. 202282,7489,6382,2587,5687,5660 169 600
29 nov. 202280,2480,8979,4579,8679,8624 178 100
28 nov. 202274,7477,4274,6875,8875,8819 107 400
25 nov. 202275,5076,0574,9275,5075,5013 036 900
23 nov. 202278,1978,8576,8578,5078,5019 032 700
22 nov. 202275,4476,8074,5875,9975,9920 694 100
21 nov. 202278,6979,0676,4776,9376,9319 005 100
18 nov. 202282,1582,5279,8680,4880,4829 528 300
17 nov. 202276,0085,6875,7684,2684,2662 050 600
16 nov. 202280,3280,4577,4178,1678,1626 637 300
15 nov. 202278,9380,3777,8179,3079,3053 150 500
14 nov. 202273,1674,0071,3271,3371,3330 310 700
11 nov. 202272,3272,7069,3170,7770,7738 723 400
10 nov. 202268,0369,9968,0069,7769,7728 757 200
09 nov. 202266,4366,7864,8064,8464,8422 099 300
08 nov. 202267,6268,9266,2768,1368,1323 870 200
07 nov. 202271,3071,8868,6769,7169,7126 087 600
04 nov. 202271,1771,6467,4569,8169,8151 292 200
03 nov. 202263,4266,8863,4065,2165,2123 360 500
02 nov. 202266,4867,6764,3364,7064,7028 298 100
01 nov. 202268,0168,4565,6465,8665,8627 257 000
31 oct. 202263,4964,8563,2263,5863,5820 645 300
28 oct. 202263,2064,1561,8263,7463,7428 638 000
27 oct. 202265,4467,8865,4265,8465,8425 812 600
26 oct. 202263,3669,8062,9268,5168,5152 957 400
25 oct. 202265,0866,1861,2663,2263,2269 302 400
24 oct. 202263,3964,1058,0163,1563,15101 023 200
21 oct. 202271,2072,7969,4672,1872,1819 526 800
20 oct. 202271,6074,9471,5572,0272,0219 173 400
19 oct. 202273,2874,3370,5271,2771,2723 094 500
18 oct. 202278,0178,6475,0676,3476,3414 970 600
17 oct. 202275,1577,8775,1176,7776,7714 487 400
14 oct. 202276,0576,1472,7873,0273,0213 675 300
13 oct. 202272,2475,7871,4075,0175,0117 563 400
12 oct. 202274,9076,6874,0375,7375,7313 247 900
11 oct. 202277,3877,8474,1475,3775,3718 387 900
10 oct. 202279,7779,7977,7079,2479,2414 070 900
07 oct. 202282,3583,7180,7581,2481,2411 632 400
06 oct. 202284,0785,2583,5284,3284,3211 583 600
05 oct. 202284,1086,2983,2584,3984,3913 194 000
04 oct. 202283,0085,0382,3484,1184,1118 252 000
03 oct. 202279,7680,9378,0580,4580,4513 249 600
30 sept. 202278,7481,7878,6579,9979,9917 116 900
29 sept. 202278,0579,1976,7479,0679,0617 913 600
28 sept. 202276,4981,4876,2880,9980,9920 725 400
27 sept. 202279,4380,4177,1077,8777,8716 975 100
26 sept. 202279,9480,9978,7878,9178,9117 880 600
23 sept. 202279,2679,7777,6078,8078,8020 492 100
22 sept. 202282,6383,2880,1780,7180,7119 141 200
21 sept. 202285,1285,1681,5081,6081,6023 847 300
20 sept. 202287,9588,7385,0185,8085,8019 129 000
19 sept. 202285,1087,7685,0087,6687,6612 822 100
16 sept. 202287,7088,2585,4286,4386,4319 322 000
15 sept. 202288,6391,1088,2088,8388,8312 188 800
14 sept. 202289,4689,7888,1788,9288,9210 843 600
13 sept. 202290,7692,1889,2389,4789,4721 149 800
12 sept. 202292,4294,8491,8194,6994,6915 604 000
09 sept. 202291,0592,9090,7292,1492,1410 745 500
08 sept. 202288,5690,1888,2889,5289,5213 291 800
07 sept. 202288,5290,8687,7690,6090,6012 753 300
06 sept. 202289,3289,4787,8088,4588,4515 573 500
*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...