La bourse est fermée

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
177,29+1,86 (+1,06 %)
À la clôture : 04:00PM EDT
177,30 +0,01 (+0,01 %)
Échanges après Bourse : 07:59PM EDT
Durée:
18 mai 2023 - 18 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 2024175,55177,49174,98177,29177,2916 502 700
16 mai 2024174,60176,34174,05175,43175,4317 247 300
15 mai 2024172,30174,05172,03173,88173,8820 958 200
14 mai 2024171,59172,78170,42171,93171,9318 729 500
13 mai 2024165,85170,95165,76170,90170,9019 648 600
10 mai 2024169,69171,34167,91170,29170,2918 740 500
09 mai 2024171,15172,44169,93171,58171,5811 937 700
08 mai 2024170,75171,91170,52171,16171,1614 569 900
07 mai 2024170,12173,47170,00172,98172,9821 102 400
06 mai 2024169,22169,90167,89169,83169,8315 147 900
03 mai 2024169,54169,85164,98168,99168,9922 767 100
02 mai 2024166,67168,53165,69168,46168,4617 041 100
01 mai 2024166,18168,81164,90165,57165,5725 223 200
30 avr. 2024167,38169,87164,50164,64164,6429 420 800
29 avr. 2024170,77171,38167,06167,90167,9035 914 600
26 avr. 2024175,99176,42171,40173,69173,6956 500 800
25 avr. 2024153,36158,28152,77157,95157,9536 197 800
24 avr. 2024159,09161,39158,82161,10161,1019 485 700
23 avr. 2024158,59160,48157,96159,92159,9216 115 400
22 avr. 2024156,01159,18155,66157,95157,9517 243 900
19 avr. 2024157,75157,99153,91155,72155,7220 063 900
18 avr. 2024156,93158,49156,21157,46157,4614 016 100
17 avr. 2024157,19158,68156,13156,88156,8816 237 800
16 avr. 2024155,64157,23155,05156,00156,0015 413 200
15 avr. 2024160,28160,83156,15156,33156,3321 140 900
12 avr. 2024159,40161,70158,60159,19159,1916 968 200
11 avr. 2024158,34161,12157,93160,79160,7917 841 700
10 avr. 2024157,88158,16156,20157,66157,6616 339 200
09 avr. 2024157,35159,89156,64158,14158,1421 538 100
08 avr. 2024154,01156,65153,99156,14156,1416 641 500
05 avr. 2024151,68154,84151,08153,94153,9416 289 800
04 avr. 2024155,08156,18151,88151,94151,9424 184 800
03 avr. 2024154,92156,55154,13156,37156,3717 266 200
02 avr. 2024154,75155,99153,46155,87155,8717 598 100
01 avr. 2024151,83157,00151,65156,50156,5024 469 800
28 mars 2024152,00152,67151,33152,26152,2621 105 600
27 mars 2024152,15152,69150,13151,94151,9416 622 000
26 mars 2024151,24153,20151,03151,70151,7019 312 700
25 mars 2024150,95151,46148,80151,15151,1515 114 700
22 mars 2024150,24152,56150,09151,77151,7719 226 300
21 mars 2024150,32151,30148,01148,74148,7419 843 900
20 mars 2024148,79149,76147,66149,68149,6817 730 000
19 mars 2024148,98149,62147,01147,92147,9217 748 400
18 mars 2024149,37152,93148,14148,48148,4847 676 700
15 mars 2024143,41144,34141,13142,17142,1741 025 900
14 mars 2024142,30144,73141,49144,34144,3436 117 900
13 mars 2024140,06142,19140,01140,77140,7719 637 000
12 mars 2024138,25140,28138,21139,62139,6219 019 700
11 mars 2024137,07139,98137,07138,94138,9422 536 400
08 mars 2024135,04138,99134,80136,29136,2926 472 400
07 mars 2024133,89135,82132,66135,24135,2424 107 300
06 mars 2024134,24134,74131,95132,56132,5623 175 200
05 mars 2024132,74134,02131,55133,78133,7828 447 600
04 mars 2024136,54136,63132,86134,20134,2043 571 500
01 mars 2024139,61140,00137,98138,08138,0828 522 000
29 févr. 2024138,35139,95137,57139,78139,7835 485 000
28 févr. 2024139,10139,28136,64137,43137,4330 628 700
27 févr. 2024139,41140,49138,50140,10140,1022 364 000
26 févr. 2024143,45143,84138,74138,75138,7533 513 000
23 févr. 2024144,97145,96144,79145,29145,2914 519 400
22 févr. 2024146,12146,20144,01145,32145,3223 024 700
21 févr. 2024142,64143,98141,91143,84143,8416 499 600
20 févr. 2024140,94143,33140,80142,20142,2018 625 600
16 févr. 2024144,21144,48141,52141,76141,7621 849 700
15 févr. 2024144,46144,76141,88143,94143,9426 724 300
14 févr. 2024147,37147,83145,55147,14147,1416 651 800
13 févr. 2024146,07148,04145,11146,37146,3718 138 500
12 févr. 2024149,54150,59148,56148,73148,7317 236 100
09 févr. 2024147,95150,70147,43150,22150,2221 877 700
08 févr. 2024146,97147,61146,42147,22147,2218 241 300
07 févr. 2024146,12147,00145,21146,68146,6821 436 100
06 févr. 2024145,96146,74144,52145,41145,4121 517 700
05 févr. 2024144,04146,67143,91144,93144,9329 254 400
02 févr. 2024140,89143,88138,17143,54143,5442 116 900
01 févr. 2024143,69144,62142,26142,71142,7125 526 900
31 janv. 2024145,39145,59141,55141,80141,8043 908 600
30 janv. 2024154,01155,04152,77153,05153,0526 578 900
29 janv. 2024153,64155,20152,92154,84154,8420 909 300
26 janv. 2024152,87154,11152,80153,79153,7919 494 500
25 janv. 2024151,74154,76151,22153,64153,6421 495 100
24 janv. 2024150,29151,57149,84150,35150,3519 245 000
23 janv. 2024147,72148,86147,19148,68148,6814 113 600
22 janv. 2024148,71150,01147,58147,71147,7121 829 200
19 janv. 2024146,30148,04145,80147,97147,9727 170 900
18 janv. 2024143,44145,59143,35144,99144,9918 876 800
17 janv. 2024142,91143,41140,51142,89142,8917 884 500
16 janv. 2024143,43145,84143,06144,08144,0819 198 900
12 janv. 2024144,34144,74143,36144,24144,2413 995 200
11 janv. 2024144,90146,66142,21143,67143,6717 471 100
10 janv. 2024142,52144,52142,46143,80143,8016 641 900
09 janv. 2024140,06142,80139,79142,56142,5619 579 700
08 janv. 2024138,00140,64137,88140,53140,5317 645 300
05 janv. 2024138,35138,81136,85137,39137,3915 433 200
04 janv. 2024139,85140,63138,01138,04138,0418 253 300
03 janv. 2024138,60141,09138,43140,36140,3618 974 300
02 janv. 2024139,60140,62137,74139,56139,5620 071 900
29 déc. 2023140,68141,43139,90140,93140,9314 872 700
28 déc. 2023141,85142,27140,83141,28141,2812 192 500
27 déc. 2023142,83143,32141,05141,44141,4417 288 400
26 déc. 2023142,98143,95142,50142,82142,8211 170 100
*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...