La bourse est fermée

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
176,38-1,47 (-0,83 %)
À la clôture : 04:00PM EDT
176,01 -0,37 (-0,21 %)
Échanges après Bourse : 04:34PM EDT
Durée:
22 mai 2023 - 22 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mai 2024176,64177,15175,21176,38176,3817 655 297
21 mai 2024176,90178,15175,81177,85177,8516 989 400
20 mai 2024176,19178,77176,08176,92176,9222 554 400
17 mai 2024174,18176,27173,69176,06176,0624 479 300
16 mai 2024173,29175,12172,69174,18174,1827 867 900
15 mai 2024170,63172,65170,51172,51172,5126 948 400
14 mai 2024169,77171,25168,80170,34170,3425 127 100
13 mai 2024164,26169,28164,00169,14169,1431 327 600
10 mai 2024168,03169,85166,19168,65168,6529 799 900
09 mai 2024169,39170,69168,18169,96169,9615 346 700
08 mai 2024169,00170,15168,74169,38169,3819 569 100
07 mai 2024168,50171,76168,39171,25171,2528 039 700
06 mai 2024167,46168,14166,03168,10168,1021 871 300
03 mai 2024167,56167,96163,05167,24167,2434 662 400
02 mai 2024164,79166,73163,89166,62166,6224 294 500
01 mai 2024164,30167,12163,09163,86163,8633 493 200
30 avr. 2024165,61168,10162,60162,78162,7833 562 900
29 avr. 2024169,06169,55165,21166,15166,1545 610 000
26 avr. 2024174,37174,71169,65171,95171,9564 665 300
25 avr. 2024151,33156,49150,87156,00156,0057 109 700
24 avr. 2024157,49159,57157,17159,13159,1322 779 100
23 avr. 2024156,96158,97156,28158,26158,2621 151 600
22 avr. 2024154,31157,64154,06156,28156,2826 446 200
19 avr. 2024156,20156,36152,30154,09154,0932 239 100
18 avr. 2024155,34156,94154,62156,01156,0119 883 000
17 avr. 2024155,62157,08154,58155,47155,4721 763 100
16 avr. 2024154,19155,65153,43154,40154,4020 779 500
15 avr. 2024158,86159,24154,59154,86154,8627 136 500
12 avr. 2024157,96160,22157,14157,73157,7325 329 200
11 avr. 2024156,91159,68156,46159,41159,4127 166 400
10 avr. 2024156,21156,61154,68156,14156,1422 838 600
09 avr. 2024156,09158,56155,19156,60156,6031 113 000
08 avr. 2024152,78155,27152,61154,85154,8520 702 000
05 avr. 2024150,03153,42149,60152,50152,5023 449 300
04 avr. 2024153,50154,77150,45150,53150,5334 724 700
03 avr. 2024153,60155,08152,73154,92154,9224 705 000
02 avr. 2024153,50154,70152,15154,56154,5624 586 000
01 avr. 2024150,69155,74150,61155,49155,4931 730 800
28 mars 2024150,85151,43150,17150,93150,9324 485 400
27 mars 2024151,18151,64148,90150,87150,8722 879 200
26 mars 2024150,22152,26149,98150,67150,6722 149 100
25 mars 2024149,94150,38147,82150,07150,0719 229 300
22 mars 2024149,12151,58148,98150,77150,7729 175 700
21 mars 2024149,47150,37146,90147,60147,6024 755 600
20 mars 2024148,00148,86146,74148,74148,7421 311 500
19 mars 2024148,16148,79146,08147,03147,0324 070 400
18 mars 2024148,61152,15147,17147,68147,6869 273 700
15 mars 2024142,50143,18140,03141,18141,1849 460 600
14 mars 2024141,19143,59140,46143,10143,1042 753 400
13 mars 2024139,00141,09138,99139,79139,7923 347 200
12 mars 2024137,03139,38137,03138,50138,5027 563 400
11 mars 2024136,13139,10136,13137,67137,6732 437 800
08 mars 2024134,21138,09134,00135,41135,4139 343 100
07 mars 2024132,79134,94131,61134,38134,3837 738 200
06 mars 2024133,12133,58130,85131,40131,4035 318 600
05 mars 2024131,88133,24130,67132,67132,6740 194 800
04 mars 2024135,66135,66131,91133,35133,3555 999 400
01 mars 2024138,43138,87136,92137,14137,1431 119 500
29 févr. 2024137,28138,86136,40138,46138,4642 133 000
28 févr. 2024137,90138,01135,41136,38136,3837 328 600
27 févr. 2024138,02139,25137,09138,88138,8833 099 200
26 févr. 2024142,14142,44137,39137,57137,5753 641 800
23 févr. 2024143,67144,68143,43143,96143,9619 493 800
22 févr. 2024144,93145,00142,80144,09144,0927 191 900
21 févr. 2024141,45142,69140,68142,55142,5523 315 700
20 févr. 2024139,66142,08139,49141,12141,1225 144 700
16 févr. 2024142,99143,19140,14140,52140,5231 451 100
15 févr. 2024143,14143,52140,46142,77142,7737 590 700
14 févr. 2024146,08146,52144,09145,94145,9422 704 200
13 févr. 2024144,92146,67143,69145,14145,1427 837 700
12 févr. 2024148,42149,34147,37147,53147,5321 564 100
09 févr. 2024146,68149,44146,18149,00149,0026 829 500
08 févr. 2024145,83146,33145,10145,91145,9122 563 800
07 févr. 2024144,76145,62143,93145,54145,5425 208 900
06 févr. 2024144,65145,36143,19144,10144,1029 128 200
05 févr. 2024142,82145,47142,78143,68143,6838 505 400
02 févr. 2024139,26142,62136,50142,38142,3862 470 600
01 févr. 2024142,12143,06140,79141,16141,1640 466 500
31 janv. 2024143,62144,00139,87140,10140,1071 910 000
30 janv. 2024152,80153,62151,19151,46151,4636 331 800
29 janv. 2024152,06153,78151,43153,51153,5127 784 300
26 janv. 2024151,10152,54151,01152,19152,1926 115 500
25 janv. 2024150,07153,05149,54151,87151,8729 149 100
24 janv. 2024148,54149,85148,10148,70148,7025 233 500
23 janv. 2024145,89147,18145,50147,04147,0421 636 100
22 janv. 2024147,10148,39145,84145,99145,9932 200 400
19 janv. 2024144,74146,45144,38146,38146,3833 300 700
18 janv. 2024142,05144,21141,99143,48143,4825 746 400
17 janv. 2024141,35141,84138,90141,47141,4720 968 600
16 janv. 2024142,00144,35141,45142,49142,4922 670 500
12 janv. 2024142,67143,20141,82142,65142,6518 768 600
11 janv. 2024143,49145,22140,64142,08142,0824 008 700
10 janv. 2024141,00143,00140,91142,28142,2821 320 200
09 janv. 2024138,50141,49138,15140,95140,9524 759 600
08 janv. 2024136,29139,01136,26138,84138,8421 404 000
05 janv. 2024136,75137,16135,15135,73135,7322 506 000
04 janv. 2024138,42139,16136,35136,39136,3927 137 700
03 janv. 2024137,25139,63137,08138,92138,9224 212 100
02 janv. 2024138,55139,45136,48138,17138,1723 711 200
29 déc. 2023139,63140,36138,78139,69139,6918 727 200
*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...