La bourse est fermée

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
100,83-0,45 (-0,44 %)
À la clôture : 04:00PM EST
100,45 -0,38 (-0,38 %)
Échanges après Bourse : 07:59PM EST
Durée:
03 déc. 2021 - 03 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 202299,37101,1599,17100,83100,8318 793 637
01 déc. 2022------
30 nov. 2022------
29 nov. 202296,0096,3994,3995,4495,4420 220 000
28 nov. 202297,2097,8395,8996,2596,2519 974 500
25 nov. 202298,4698,9497,5397,6097,608 567 800
23 nov. 202297,3499,0797,3498,8298,8217 568 900
22 nov. 202296,1697,5594,4197,3397,3318 868 900
21 nov. 202297,5698,7295,6795,8395,8318 696 900
18 nov. 202299,0199,1696,7497,8097,8024 959 300
17 nov. 202297,1899,4897,1098,5098,5021 818 700
16 nov. 202298,0299,8597,9098,9998,9924 660 200
15 nov. 202298,67100,4297,0298,7298,7231 831 000
14 nov. 202295,5097,1895,1196,0396,0324 170 100
11 nov. 202294,7197,3694,1696,7396,7330 536 500
10 nov. 202292,3494,5591,6594,1794,1742 371 200
09 nov. 202288,5489,4987,3687,4087,4026 743 900
08 nov. 202289,1690,4087,6588,9188,9130 172 000
07 nov. 202287,3488,9486,9688,6588,6526 899 900
04 nov. 202285,5186,7383,8886,7086,7040 155 100
03 nov. 202286,3586,5583,4583,4983,4948 510 400
02 nov. 202290,9191,3087,0187,0787,0743 553 600
01 nov. 202295,5996,1790,4390,5090,5043 220 600
31 oct. 202295,7896,3594,3894,6694,6629 868 700
28 oct. 202292,5396,8692,3296,5896,5835 696 900
27 oct. 202294,3195,1791,9092,6092,6054 036 500
26 oct. 202296,7698,5494,5794,8294,8271 504 300
25 oct. 2022103,30105,10103,02104,93104,9329 910 200
24 oct. 2022102,09103,10100,30102,97102,9724 680 800
21 oct. 202298,46101,6298,23101,48101,4828 988 700
20 oct. 2022100,82103,0099,97100,53100,5325 125 100
19 oct. 2022100,70101,6699,64100,29100,2921 573 700
18 oct. 2022103,94104,22100,65101,39101,3921 610 500
17 oct. 202299,52101,7799,51100,78100,7823 311 600
14 oct. 2022100,63101,2997,0397,1897,1822 624 800
13 oct. 202295,93100,5395,2799,7199,7132 812 200
12 oct. 202298,2799,6597,6798,3098,3017 343 400
11 oct. 202298,25100,1297,2598,0598,0521 617 700
10 oct. 202299,8599,9997,8798,7198,7116 529 900
07 oct. 2022100,65101,4299,2199,5799,5724 249 900
06 oct. 2022101,50103,73101,50102,24102,2417 156 200
05 oct. 2022100,69102,7499,74102,22102,2218 475 500
04 oct. 2022101,04102,72101,04102,41102,4122 580 900
03 oct. 202297,2299,9797,0299,3099,3024 840 000
30 sept. 202297,7399,4996,0396,1596,1526 277 800
29 sept. 202299,3099,3096,5298,0998,0921 921 500
28 sept. 202298,02101,4097,80100,74100,7424 617 000
27 sept. 202299,91100,4697,3498,0998,0924 225 000
26 sept. 202298,61100,4498,3898,8198,8122 437 900
23 sept. 2022100,06100,1198,0199,1799,1725 657 000
22 sept. 202299,45101,6899,41100,57100,5721 272 700
21 sept. 2022102,24103,4999,99100,01100,0126 596 800
20 sept. 2022102,88103,17101,12101,83101,8324 001 700
19 sept. 2022102,54104,02102,37103,85103,8519 738 600
16 sept. 2022102,97104,03101,86103,63103,6364 540 100
15 sept. 2022105,01106,21103,31103,90103,9026 494 900
14 sept. 2022105,44106,10104,50105,87105,8722 115 800
13 sept. 2022108,89109,37105,00105,31105,3133 015 000
12 sept. 2022111,99112,64110,93111,87111,8719 732 900
09 sept. 2022110,05112,00110,00111,78111,7821 732 900
08 sept. 2022109,18110,58108,06109,42109,4221 660 700
07 sept. 2022107,76110,99107,61110,48110,4822 987 200
06 sept. 2022108,14108,88106,51107,48107,4820 565 100
02 sept. 2022111,34111,68108,13108,68108,6820 618 100
01 sept. 2022109,20111,22108,19110,55110,5522 784 400
31 août 2022111,63111,77109,05109,15109,1525 898 000
30 août 2022111,03111,37108,80109,91109,9120 548 200
29 août 2022110,78111,96109,81110,34110,3420 386 100
26 août 2022115,81116,60111,22111,30111,3031 698 700
25 août 2022115,15117,78115,05117,70117,7014 874 700
24 août 2022114,45115,72113,78114,70114,7016 051 200
23 août 2022114,32115,93114,30114,77114,7714 390 700
22 août 2022116,10116,50114,67115,07115,0719 316 000
19 août 2022119,87120,00117,67118,12118,1220 187 000
18 août 2022120,23121,69119,55120,86120,8615 652 000
17 août 2022120,93122,15120,20120,32120,3217 589 200
16 août 2022122,32123,23121,54122,51122,5115 626 200
15 août 2022122,21123,26121,57122,88122,8815 525 000
12 août 2022121,16122,65120,40122,65122,6516 121 100
11 août 2022122,08122,34119,55119,82119,8216 671 600
10 août 2022119,59121,78119,36120,65120,6520 497 000
09 août 2022117,99118,20116,56117,50117,5015 424 300
08 août 2022119,12120,86117,83118,14118,1417 061 100
05 août 2022116,93118,86116,71118,22118,2215 615 700
04 août 2022118,30119,50117,71118,87118,8715 757 700
03 août 2022116,34119,42116,15118,78118,7825 302 800
02 août 2022114,43117,08114,26115,90115,9017 911 000
01 août 2022115,53117,12114,69115,48115,4822 856 200
29 juil. 2022113,40116,90113,23116,64116,6431 336 200
28 juil. 2022112,80114,70111,85114,59114,5923 303 800
27 juil. 2022109,60114,40108,42113,60113,6041 474 600
26 juil. 2022107,43107,74104,76105,44105,4436 626 600
25 juil. 2022108,88110,58107,01108,21108,2128 289 900
22 juil. 2022111,81113,18107,60108,36108,3644 455 300
21 juil. 2022115,09115,21111,91115,04115,0427 267 800
20 juil. 2022114,06116,33113,26114,70114,7026 780 100
19 juil. 2022111,73114,81110,50114,62114,6230 992 300
18 juil. 2022113,44114,80109,30109,91109,9133 354 000
18 juil. 202220:1 Fractionnement d'actions
15 juil. 2022112,96114,00111,82112,77112,7734 330 000
*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...