GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 juin 2023127,57129,55122,63122,94122,9431 223 429
06 juin 2023126,60128,88125,97127,91127,9119 450 100
05 juin 2023124,61127,99124,38126,63126,6322 672 500
02 juin 2023124,49126,75124,35125,23125,2319 362 400
01 juin 2023123,50125,04123,30124,37124,3725 017 700
31 mai 2023123,70124,90123,10123,37123,3741 548 800
30 mai 2023126,29126,38122,89124,64124,6427 230 700
26 mai 2023124,07126,00123,29125,43125,4325 154 700
25 mai 2023125,21125,98122,90124,35124,3533 812 700
24 mai 2023121,88122,75120,75121,64121,6423 087 900
23 mai 2023124,93125,42123,05123,29123,2924 477 900
22 mai 2023123,51127,05123,45125,87125,8729 760 200
19 mai 2023124,20126,48122,72123,25123,2530 251 300
18 mai 2023121,56123,90121,49123,52123,5227 014 500
17 mai 2023120,18122,28119,46121,48121,4826 659 600
16 mai 2023116,83121,20116,83120,09120,0932 370 100
15 mai 2023116,49118,79116,48116,96116,9622 107 900
12 mai 2023117,00118,26116,55117,92117,9231 272 500
11 mai 2023115,86118,44114,93116,90116,9057 115 100
10 mai 2023108,55113,51108,48112,28112,2847 533 500
09 mai 2023108,78110,60107,72107,94107,9424 782 400
08 mai 2023105,79108,42105,79108,24108,2417 266 000
05 mai 2023105,32106,44104,74106,21106,2120 705 300
04 mai 2023106,16106,30104,70105,21105,2119 780 600
03 mai 2023106,22108,13105,62106,12106,1217 116 300
02 mai 2023107,66107,73104,50105,98105,9820 343 100
01 mai 2023107,72108,68107,50107,71107,7120 926 300
28 avr. 2023107,80108,29106,04108,22108,2223 957 900
27 avr. 2023105,23109,15104,42108,37108,3738 235 200
26 avr. 2023105,56107,02103,27104,45104,4537 068 200
25 avr. 2023106,61107,44104,56104,61104,6131 408 100
24 avr. 2023106,05107,32105,36106,78106,7821 410 900
21 avr. 2023106,09106,64105,49105,91105,9122 379 000
20 avr. 2023104,65106,89104,64105,90105,9022 515 300
19 avr. 2023104,21105,72103,80105,02105,0216 732 000
18 avr. 2023107,00107,05104,78105,12105,1217 641 400
17 avr. 2023105,43106,71105,32106,42106,4229 043 400
14 avr. 2023107,69109,58107,59109,46109,4620 758 700
13 avr. 2023106,47108,26106,44108,19108,1921 650 700
12 avr. 2023107,39107,59104,97105,22105,2222 761 600
11 avr. 2023106,92107,22105,28106,12106,1218 721 300
10 avr. 2023107,39107,97105,60106,95106,9519 741 500
06 avr. 2023105,77109,63104,82108,90108,9034 684 200
05 avr. 2023106,12106,54104,10104,95104,9521 864 200
04 avr. 2023104,84106,10104,60105,12105,1220 377 200
03 avr. 2023102,67104,95102,38104,91104,9120 719 900
31 mars 2023101,71104,19101,44104,00104,0028 108 000
30 mars 2023101,44101,61100,29101,32101,3225 009 800
29 mars 2023102,72102,82101,03101,90101,9026 148 300
28 mars 2023103,00103,00100,28101,36101,3624 913 500
27 mars 2023105,32105,40102,63103,06103,0625 393 400
24 mars 2023105,74106,16104,74106,06106,0625 236 200
23 mars 2023105,89107,10105,41106,26106,2631 385 800
22 mars 2023105,14107,51104,21104,22104,2232 336 900
21 mars 2023101,98105,96101,86105,84105,8433 122 800
20 mars 2023101,06102,58100,79101,93101,9326 033 900
17 mars 2023100,84103,49100,75102,46102,4676 140 300
16 mars 202396,57101,9795,87101,07101,0754 499 500
15 mars 202393,5497,2593,0496,5596,5538 367 300
14 mars 202393,0794,8392,7894,2594,2532 303 900
13 mars 202390,5793,0889,9491,6691,6631 508 600
10 mars 202392,5093,1890,8091,0191,0132 850 100
09 mars 202394,4995,9292,3692,6692,6624 438 900
08 mars 202394,4096,2494,4094,6594,6525 395 200
07 mars 202395,4296,0993,8494,1794,1724 101 500
06 mars 202394,3696,3094,3095,5895,5828 288 200
03 mars 202392,7494,1192,6694,0294,0230 242 500
02 mars 202389,8692,4889,7792,3192,3123 328 600
01 mars 202390,1691,2089,8590,5190,5126 323 900
28 févr. 202389,5491,4589,5290,3090,3030 546 900
27 févr. 202390,0990,4589,6190,1090,1022 724 300
24 févr. 202389,6390,1388,8689,3589,3531 295 600
23 févr. 202392,1392,1390,0191,0791,0732 423 700
22 févr. 202391,9392,3690,8791,8091,8029 891 100
21 févr. 202393,2493,4292,0092,0592,0528 367 200
17 févr. 202395,0795,7593,4594,5994,5931 095 100
16 févr. 202395,5497,8894,9795,7895,7835 642 100
15 févr. 202394,7497,3494,3697,1097,1036 964 500
14 févr. 202394,6695,1892,6594,9594,9542 513 100
13 févr. 202395,0195,3594,0595,0095,0043 116 600
10 févr. 202395,7497,0294,5394,8694,8649 325 300
09 févr. 2023100,54100,6193,8695,4695,4697 798 600
08 févr. 2023102,69103,5898,46100,00100,0073 546 000
07 févr. 2023103,63108,67103,55108,04108,0433 738 800
06 févr. 2023102,68104,70102,21103,47103,4725 573 000
03 févr. 2023103,51108,02103,30105,22105,2236 823 400
02 févr. 2023106,79108,82106,54108,80108,8046 622 600
01 févr. 202399,74102,1998,42101,43101,4326 392 600
31 janv. 202397,8699,9197,7999,8799,8722 306 800
30 janv. 202398,7599,4197,5297,9597,9524 365 100
27 janv. 202399,05101,5898,97100,71100,7129 020 400
26 janv. 202398,2899,2196,8299,1699,1624 542 100
25 janv. 202397,2097,7295,2696,7396,7331 000 900
24 janv. 202399,55101,0998,7099,2199,2127 391 400
23 janv. 202399,13101,4098,75101,21101,2131 791 800
20 janv. 202395,9599,4295,9199,2899,2853 704 800
19 janv. 202391,3994,4091,3893,9193,9128 707 700
18 janv. 202392,9493,5991,4091,7891,7819 641 600
17 janv. 202392,7892,9790,8492,1692,1622 935 800
13 janv. 202391,5392,9890,9392,8092,8018 630 700
*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...