GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 nov. 20191 301,481 312,451 293,011 309,051 309,05621 944
20 nov. 20191 311,741 315,001 291,151 303,051 303,051 308 600
19 nov. 20191 327,701 327,701 312,801 315,461 315,461 269 200
18 nov. 20191 332,221 335,531 317,501 320,701 320,701 487 400
15 nov. 20191 318,941 334,881 314,281 334,871 334,871 782 600
14 nov. 20191 297,501 317,001 295,651 311,461 311,461 193 500
13 nov. 20191 294,071 304,301 293,511 298,001 298,00826 700
12 nov. 20191 300,001 310,001 295,771 298,801 298,801 085 900
11 nov. 20191 303,181 306,431 297,411 299,191 299,191 011 900
08 nov. 20191 305,281 318,001 304,361 311,371 311,371 251 400
07 nov. 20191 294,281 323,741 294,241 308,861 308,862 030 000
06 nov. 20191 289,461 293,731 282,501 291,801 291,801 152 700
05 nov. 20191 292,891 298,931 291,231 292,031 292,031 282 700
04 nov. 20191 276,451 294,131 276,351 291,371 291,371 501 000
01 nov. 20191 265,001 274,621 260,501 273,741 273,741 670 100
31 oct. 20191 261,281 267,671 250,841 260,111 260,111 455 700
30 oct. 20191 252,971 269,361 252,001 261,291 261,291 408 900
29 oct. 20191 276,231 281,591 257,211 262,621 262,621 886 400
28 oct. 20191 275,451 299,311 272,541 290,001 290,002 613 200
25 oct. 20191 251,031 269,601 250,011 265,131 265,131 213 100
24 oct. 20191 260,901 264,001 253,711 260,991 260,991 028 100
23 oct. 20191 242,361 259,891 242,361 259,131 259,13911 500
22 oct. 20191 247,851 250,601 241,381 242,801 242,801 023 800
21 oct. 20191 252,261 254,631 240,601 246,151 246,151 027 200
18 oct. 20191 253,461 258,891 241,081 245,491 245,491 352 800
17 oct. 20191 250,931 263,321 249,941 253,071 253,07952 400
16 oct. 20191 241,171 254,741 238,451 243,641 243,641 094 600
15 oct. 20191 220,401 247,331 220,401 243,011 243,011 381 700
14 oct. 20191 212,341 226,331 211,761 217,141 217,14867 500
11 oct. 20191 222,211 228,391 213,741 215,451 215,451 272 700
10 oct. 20191 198,581 215,001 197,341 208,671 208,67846 600
09 oct. 20191 199,351 208,351 197,631 202,311 202,31867 700
08 oct. 20191 197,591 206,081 189,011 189,131 189,131 039 300
07 oct. 20191 204,401 218,201 203,751 207,681 207,68842 900
04 oct. 20191 191,891 211,441 189,171 209,001 209,001 162 400
03 oct. 20191 180,001 189,061 162,431 187,831 187,831 621 200
02 oct. 20191 196,981 196,981 171,291 176,631 176,631 615 100
01 oct. 20191 219,001 231,231 203,581 205,101 205,101 273 500
30 sept. 20191 220,971 226,001 212,301 219,001 219,001 404 100
27 sept. 20191 243,011 244,021 214,451 225,091 225,091 353 900
26 sept. 20191 241,961 245,001 232,271 241,391 241,391 538 000
25 sept. 20191 215,821 248,301 210,091 246,521 246,521 453 000
24 sept. 20191 240,001 246,741 210,681 218,761 218,761 583 200
23 sept. 20191 226,001 239,091 224,171 234,031 234,031 062 400
20 sept. 20191 233,121 243,321 223,081 229,931 229,932 270 000
19 sept. 20191 232,061 244,441 232,021 238,711 238,71996 000
18 sept. 20191 227,511 235,611 216,531 232,411 232,411 135 100
17 sept. 20191 230,401 235,001 223,691 229,151 229,15955 100
16 sept. 20191 229,521 239,561 225,611 231,301 231,301 053 300
13 sept. 20191 231,351 240,881 227,011 239,561 239,561 301 400
12 sept. 20191 224,301 241,861 223,021 234,251 234,251 725 900
11 sept. 20191 203,411 222,601 202,201 220,171 220,171 307 000
10 sept. 20191 195,151 210,001 194,581 206,001 206,001 260 100
09 sept. 20191 204,001 220,001 192,621 204,411 204,411 471 900
06 sept. 20191 208,131 212,021 202,521 204,931 204,931 072 100
05 sept. 20191 191,531 213,041 191,531 211,381 211,381 408 100
04 sept. 20191 176,711 183,481 171,001 181,411 181,411 068 900
03 sept. 20191 177,031 186,891 163,201 168,391 168,391 479 900
30 août 20191 198,501 198,501 183,801 188,101 188,101 129 800
29 août 20191 181,121 196,061 181,121 192,851 192,851 088 400
28 août 20191 161,711 176,421 157,301 171,021 171,02802 000
27 août 20191 180,531 182,401 161,451 167,841 167,841 077 200
26 août 20191 157,261 169,471 152,961 168,891 168,891 226 100
23 août 20191 181,991 194,081 147,751 151,291 151,291 687 000
22 août 20191 194,071 198,011 178,581 189,531 189,53947 500
21 août 20191 193,151 199,001 187,431 191,251 191,25740 700
20 août 20191 195,251 196,061 182,111 182,691 182,69915 500
19 août 20191 190,091 206,991 190,091 198,451 198,451 231 600
16 août 20191 179,551 182,721 171,811 177,601 177,601 313 300
15 août 20191 163,501 175,841 162,111 167,261 167,261 218 700
14 août 20191 176,311 182,301 160,541 164,291 164,291 578 700
13 août 20191 171,461 204,781 171,461 197,271 197,271 294 400
12 août 20191 179,211 184,961 167,671 174,711 174,711 003 000
09 août 20191 197,991 203,881 183,601 188,011 188,011 065 700
08 août 20191 182,831 205,011 173,021 204,801 204,801 468 000
07 août 20191 156,001 178,441 149,621 173,991 173,991 444 300
06 août 20191 163,311 179,961 160,001 169,951 169,951 709 400
05 août 20191 170,041 175,241 140,141 152,321 152,322 597 500
02 août 20191 200,741 206,901 188,941 193,991 193,991 645 100
01 août 20191 214,031 234,111 205,721 209,011 209,011 698 500
31 juil. 20191 223,001 234,001 207,761 216,681 216,681 725 500
30 juil. 20191 225,411 234,871 223,301 225,141 225,141 453 300
29 juil. 20191 241,051 247,371 228,231 239,411 239,412 223 700
26 juil. 20191 224,041 265,551 224,001 250,411 250,414 805 800
25 juil. 20191 137,821 141,701 120,921 132,121 132,122 209 800
24 juil. 20191 131,901 144,001 126,991 137,811 137,811 589 800
23 juil. 20191 144,001 146,901 131,801 146,211 146,211 093 700
22 juil. 20191 133,451 139,251 124,241 138,071 138,071 301 500
19 juil. 20191 148,191 151,141 129,621 130,101 130,101 647 200
18 juil. 20191 141,741 147,601 132,731 146,331 146,331 290 700
17 juil. 20191 150,971 158,361 145,771 146,351 146,351 170 000
16 juil. 20191 146,001 158,581 145,001 153,581 153,581 238 800
15 juil. 20191 146,861 150,821 139,401 150,341 150,34903 800
12 juil. 20191 143,991 147,341 138,781 144,901 144,90864 000
11 juil. 20191 143,251 153,071 139,581 144,211 144,211 195 500
10 juil. 20191 131,221 142,051 130,971 140,481 140,481 209 500
09 juil. 20191 111,801 128,031 107,171 124,831 124,831 330 400
08 juil. 20191 125,171 125,981 111,211 116,351 116,351 236 400
05 juil. 20191 117,801 132,881 116,141 131,591 131,591 264 300
03 juil. 20191 117,411 126,761 113,861 121,581 121,58767 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages