La bourse ferme dans 6 h 11 min

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1 494,49-5,61 (-0,37 %)
À la clôture : 4:00PM EDT
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 août 20201 500,001 516,841 481,641 494,491 494,491 576 600
06 août 20201 471,751 502,391 466,001 500,101 500,101 995 400
05 août 20201 469,301 482,411 463,461 473,611 473,611 979 500
04 août 20201 476,571 485,561 458,651 464,971 464,971 903 500
03 août 20201 486,641 490,471 465,641 474,451 474,452 330 200
31 juil. 20201 505,011 508,951 454,031 482,961 482,963 439 900
30 juil. 20201 497,001 537,871 492,221 531,451 531,451 671 400
29 juil. 20201 506,321 531,251 501,331 522,021 522,021 106 500
28 juil. 20201 525,181 526,481 497,661 500,341 500,341 702 200
27 juil. 20201 515,601 540,971 515,211 530,201 530,201 246 000
24 juil. 20201 498,931 517,641 488,401 511,871 511,871 544 000
23 juil. 20201 566,971 571,871 507,391 515,681 515,681 627 600
22 juil. 20201 560,501 570,001 546,101 568,491 568,49932 000
21 juil. 20201 586,991 586,991 554,281 558,421 558,421 218 600
20 juil. 20201 515,261 570,291 503,601 565,721 565,721 557 300
17 juil. 20201 521,621 523,441 498,421 515,551 515,551 456 700
16 juil. 20201 500,001 518,691 486,311 518,001 518,001 519 300
15 juil. 20201 523,131 535,331 498,001 513,641 513,641 610 700
14 juil. 20201 490,311 522,951 483,501 520,581 520,581 585 000
13 juil. 20201 550,001 577,131 505,241 511,341 511,341 846 400
10 juil. 20201 506,151 543,831 496,541 541,741 541,741 856 300
09 juil. 20201 506,451 522,721 488,081 510,991 510,991 423 300
08 juil. 20201 494,321 505,881 485,631 496,001 496,001 249 700
07 juil. 20201 490,001 516,801 483,551 485,181 485,181 458 200
06 juil. 20201 480,061 506,591 472,861 495,701 495,701 564 000
02 juil. 20201 446,941 482,951 446,421 464,701 464,701 859 100
01 juil. 20201 411,101 443,001 409,821 438,041 438,041 775 200
30 juin 20201 390,441 418,651 383,961 413,611 413,612 042 400
29 juin 20201 358,181 395,601 347,011 394,971 394,971 810 200
26 juin 20201 431,391 433,451 351,991 359,901 359,904 267 700
25 juin 20201 429,901 442,901 420,001 441,331 441,331 230 500
24 juin 20201 461,511 475,421 429,751 431,971 431,971 756 000
23 juin 20201 455,641 475,941 445,241 464,411 464,411 429 800
22 juin 20201 429,001 452,751 423,211 451,861 451,861 542 400
19 juin 20201 444,001 447,801 421,351 431,721 431,723 157 900
18 juin 20201 449,161 451,411 427,011 435,961 435,961 581 900
17 juin 20201 447,161 460,001 431,381 451,121 451,121 548 300
16 juin 20201 445,221 455,021 425,901 442,721 442,721 709 200
15 juin 20201 390,801 424,801 387,921 419,851 419,851 503 900
12 juin 20201 428,491 437,001 386,021 413,181 413,181 944 200
11 juin 20201 442,481 454,471 402,001 403,841 403,841 991 300
10 juin 20201 459,541 474,261 456,271 465,851 465,851 525 200
09 juin 20201 445,361 468,001 443,211 456,161 456,161 409 200
08 juin 20201 422,341 447,991 422,341 446,611 446,611 404 200
05 juin 20201 413,171 445,051 406,001 438,391 438,391 734 900
04 juin 20201 430,401 438,961 404,731 412,181 412,181 484 300
03 juin 20201 438,301 446,551 429,781 436,381 436,381 256 200
02 juin 20201 430,551 439,611 418,831 439,221 439,221 278 100
01 juin 20201 418,391 437,961 418,001 431,821 431,821 217 100
29 mai 20201 416,941 432,571 413,351 428,921 428,921 838 100
28 mai 20201 396,861 440,841 396,001 416,731 416,731 692 200
27 mai 20201 417,251 421,741 391,291 417,841 417,841 685 800
26 mai 20201 437,271 441,001 412,131 417,021 417,022 060 600
22 mai 20201 396,711 412,761 391,831 410,421 410,421 309 400
21 mai 20201 408,001 415,491 393,451 402,801 402,801 385 000
20 mai 20201 389,581 410,421 387,251 406,721 406,721 655 400
19 mai 20201 387,001 392,001 373,481 373,481 373,481 280 600
18 mai 20201 361,751 392,321 354,251 383,941 383,941 824 000
15 mai 20201 350,001 374,481 339,001 373,191 373,191 707 700
14 mai 20201 335,021 357,421 323,911 356,131 356,131 603 100
13 mai 20201 377,051 385,481 328,401 349,331 349,331 812 600
12 mai 20201 407,121 415,001 374,771 375,741 375,741 390 600
11 mai 20201 378,281 416,531 377,151 403,261 403,261 410 600
08 mai 20201 383,131 398,761 375,481 388,371 388,371 388 100
07 mai 20201 365,941 377,601 355,271 372,561 372,561 397 600
06 mai 20201 361,691 371,121 347,291 347,301 347,301 215 400
05 mai 20201 337,921 373,941 337,461 351,111 351,111 651 500
04 mai 20201 308,231 327,661 299,001 326,801 326,801 504 000
01 mai 20201 328,501 352,071 311,001 320,611 320,612 072 500
30 avr. 20201 324,881 352,821 322,491 348,661 348,662 665 400
29 avr. 20201 341,461 359,991 325,341 341,481 341,483 793 600
28 avr. 20201 287,931 288,051 232,201 233,671 233,672 951 300
27 avr. 20201 296,001 296,151 269,001 275,881 275,881 600 600
24 avr. 20201 261,171 280,401 249,451 279,311 279,311 640 400
23 avr. 20201 271,551 293,311 265,671 276,311 276,311 566 200
22 avr. 20201 245,541 285,611 242,001 263,211 263,212 093 100
21 avr. 20201 247,001 254,271 209,711 216,341 216,342 153 000
20 avr. 20201 271,001 281,601 261,371 266,611 266,611 695 500
17 avr. 20201 284,851 294,431 271,231 283,251 283,251 949 000
16 avr. 20201 274,101 279,001 242,621 263,471 263,472 518 100
15 avr. 20201 245,611 280,461 240,401 262,471 262,471 671 700
14 avr. 20201 245,091 282,071 236,931 269,231 269,232 470 400
13 avr. 20201 209,181 220,511 187,601 217,561 217,561 739 800
09 avr. 20201 224,081 225,571 196,731 211,451 211,452 175 400
08 avr. 20201 206,501 219,071 188,161 210,281 210,281 975 100
07 avr. 20201 221,001 225,001 182,231 186,511 186,512 387 300
06 avr. 20201 138,001 194,661 130,941 186,921 186,922 664 700
03 avr. 20201 119,021 123,541 079,811 097,881 097,882 313 400
02 avr. 20201 098,261 126,861 096,401 120,841 120,841 964 900
01 avr. 20201 122,001 129,691 097,451 105,621 105,622 344 200
31 mars 20201 147,301 175,311 138,141 162,811 162,812 486 400
30 mars 20201 125,041 151,631 096,481 146,821 146,822 574 100
27 mars 20201 125,671 150,671 105,911 110,711 110,713 208 500
26 mars 20201 111,801 169,971 093,531 161,751 161,753 571 700
25 mars 20201 126,471 148,901 086,011 102,491 102,494 081 500
24 mars 20201 103,771 135,001 090,621 134,461 134,463 344 500
23 mars 20201 061,321 071,321 013,541 056,621 056,624 044 100
20 mars 20201 135,721 143,991 065,491 072,321 072,323 601 800
19 mars 20201 093,051 157,971 060,111 115,291 115,293 651 100
18 mars 20201 056,511 106,501 037,281 096,801 096,804 233 400
*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