La bourse est fermée

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
105,22-3,58 (-3,29 %)
À la clôture : 04:00PM EST
105,06 -0,16 (-0,15 %)
Échanges après Bourse : 07:21PM EST
Durée:
03 févr. 2022 - 03 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 2023103,51108,02103,30105,22105,2235 664 780
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 011 900
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 610 200
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 617 800
12 janv. 202392,4092,6290,5791,9191,9122 754 200
11 janv. 202390,0692,4589,7492,2692,2625 998 800
10 janv. 202386,7289,4786,7089,2489,2422 855 600
09 janv. 202389,1990,8388,5888,8088,8022 996 700
06 janv. 202387,3688,4785,5788,1688,1626 604 400
05 janv. 202388,0788,2186,5686,7786,7723 136 100
04 janv. 202391,0191,2487,8088,7188,7127 046 500
03 janv. 202389,8391,5589,0289,7089,7020 738 500
30 déc. 202287,3688,8387,0388,7388,7319 179 300
29 déc. 202287,0389,3686,9988,9588,9518 280 700
28 déc. 202287,5088,5286,3786,4686,4617 879 600
27 déc. 202289,3189,5087,5487,9387,9315 470 900
23 déc. 202287,6290,1087,6289,8189,8117 815 000
22 déc. 202288,9389,1886,9488,2688,2623 656 100
21 déc. 202289,7390,9288,9190,2590,2520 336 400
20 déc. 202288,7389,7888,0489,6389,6321 976 800
19 déc. 202290,8891,2088,9389,1589,1523 020 500
16 déc. 202291,2091,7590,0190,8690,8648 485 500
15 déc. 202293,5494,0390,4391,2091,2028 298 800
14 déc. 202295,5497,2293,9495,3195,3126 452 900
13 déc. 202298,0799,8095,3895,8595,8534 788 500
12 déc. 202293,0993,8891,9093,5693,5627 380 900
09 déc. 202293,9094,4993,0293,0793,0721 885 300
08 déc. 202295,6995,8793,8093,9593,9525 593 200
07 déc. 202296,7797,3195,0395,1595,1526 647 900
06 déc. 202299,67100,2196,7697,3197,3120 877 600
05 déc. 202299,82101,7599,3699,8799,8719 955 500
02 déc. 202299,37101,1599,17100,83100,8318 821 500
01 déc. 2022101,40102,59100,67101,28101,2821 771 500
30 nov. 202295,12101,4594,67101,45101,4539 888 100
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 969 900
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 569 100
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 173 300
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
*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...