GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 juin 2023123,99126,15123,76124,67124,6726 963 100
01 juin 2023122,82124,42122,62123,72123,7230 772 700
31 mai 2023122,75124,06122,50122,87122,8737 325 800
30 mai 2023125,64125,66122,00123,67123,6735 076 700
26 mai 2023123,17125,26122,45124,61124,6135 635 900
25 mai 2023124,52125,32121,96123,48123,4842 317 000
24 mai 2023121,12121,91119,86120,90120,9034 182 600
23 mai 2023124,16124,63122,21122,56122,5634 046 300
22 mai 2023122,94126,43122,74125,05125,0535 253 000
19 mai 2023123,55125,97122,15122,76122,7641 330 300
18 mai 2023120,95123,31120,83122,83122,8335 234 200
17 mai 2023119,61121,67118,89120,84120,8433 323 600
16 mai 2023116,49120,75116,43119,51119,5145 035 600
15 mai 2023116,11118,48116,01116,51116,5136 266 800
12 mai 2023116,68118,03116,11117,51117,5141 073 800
11 mai 2023115,40117,92114,41116,57116,5778 900 000
10 mai 2023107,97112,94107,93111,75111,7563 153 400
09 mai 2023108,39110,15107,19107,35107,3536 360 100
08 mai 2023105,18107,96105,16107,77107,7726 511 400
05 mai 2023104,82105,88104,11105,57105,5726 625 100
04 mai 2023105,49105,60103,97104,69104,6923 419 500
03 mai 2023105,53107,49104,96105,41105,4121 795 400
02 mai 2023107,14107,20103,71105,32105,3230 997 200
01 mai 2023106,84107,99106,82107,20107,2026 681 700
28 avr. 2023107,04107,35105,09107,34107,3436 139 800
27 avr. 2023104,45108,37103,54107,59107,5950 089 200
26 avr. 2023104,92106,35102,63103,71103,7153 347 600
25 avr. 2023105,83106,69103,84103,85103,8546 664 100
24 avr. 2023105,49106,63104,70105,97105,9723 542 800
21 avr. 2023105,47106,00104,78105,41105,4125 800 100
20 avr. 2023103,91106,25103,87105,29105,2927 820 800
19 avr. 2023103,58104,98103,07104,18104,1820 905 700
18 avr. 2023106,49106,54104,07104,50104,5026 596 400
17 avr. 2023104,66106,16104,52105,97105,9737 571 200
14 avr. 2023106,89108,94106,84108,87108,8726 578 000
13 avr. 2023105,84107,49105,84107,43107,4324 843 600
12 avr. 2023106,58106,75104,34104,64104,6424 370 300
11 avr. 2023106,55106,73104,68105,35105,3526 311 800
10 avr. 2023106,98107,59105,12106,44106,4427 067 400
06 avr. 2023105,26109,17104,33108,42108,4248 711 500
05 avr. 2023105,78106,10103,66104,47104,4728 290 500
04 avr. 2023104,33105,58104,04104,72104,7224 420 100
03 avr. 2023102,39104,53101,93104,36104,3625 035 400
31 mars 2023101,30103,89101,04103,73103,7336 863 400
30 mars 2023100,91101,1699,78100,89100,8933 086 200
29 mars 2023102,28102,49100,65101,39101,3928 779 600
28 mars 2023102,44102,4599,74101,03101,0332 057 900
27 mars 2023104,62104,76101,93102,46102,4631 120 900
24 mars 2023104,99105,49103,84105,44105,4430 393 300
23 mars 2023105,06106,30104,46105,60105,6040 797 800
22 mars 2023104,27106,59103,33103,37103,3743 427 400
21 mars 2023101,25105,10101,22104,92104,9242 110 300
20 mars 2023100,12101,7599,87101,22101,2232 960 400
17 mars 2023100,26102,84100,10101,62101,6261 028 500
16 mars 202396,20101,1995,50100,32100,3265 492 000
15 mars 202393,2296,9392,6496,1196,1150 622 100
14 mars 202392,5694,3692,4493,9793,9736 050 200
13 mars 202390,0992,5789,4291,1191,1137 335 600
10 mars 202392,1792,7990,4090,6390,6335 941 000
09 mars 202394,0595,5391,9092,3292,3228 813 500
08 mars 202394,1295,9694,0094,2594,2534 103 300
07 mars 202394,9895,6793,5393,8693,8627 835 500
06 mars 202394,0295,9794,0095,1395,1332 639 300
03 mars 202392,4893,7392,4593,6593,6535 160 100
02 mars 202389,6692,2889,5992,0092,0032 204 400
01 mars 202389,9891,0389,6790,3690,3631 111 200
28 févr. 202389,3391,2389,3290,0690,0630 142 000
27 févr. 202389,8790,1689,3489,8789,8727 502 300
24 févr. 202389,4489,8988,5889,1389,1336 585 100
23 févr. 202391,9291,9489,7690,8990,8941 206 400
22 févr. 202391,7092,1190,6191,6591,6530 884 000
21 févr. 202393,0093,1091,7291,7991,7933 629 300
17 févr. 202394,8595,5693,2194,3594,3534 284 100
16 févr. 202395,3797,6894,7495,5195,5142 462 600
15 févr. 202394,4997,1294,1596,9496,9450 169 000
14 févr. 202394,4394,8592,2694,6894,6854 726 100
13 févr. 202394,7495,2093,8494,6194,6150 076 100
10 févr. 202395,4596,7594,2594,5794,5754 980 700
09 févr. 2023100,00100,0393,6395,0195,01119 455 000
08 févr. 2023102,05103,1498,0499,3799,3794 743 500
07 févr. 2023103,22108,18103,12107,64107,6449 010 200
06 févr. 2023102,40104,36101,88102,90102,9031 999 600
03 févr. 2023102,93107,81102,58104,78104,7865 309 300
02 févr. 2023105,80107,85105,61107,74107,7469 883 800
01 févr. 202398,71101,1997,58100,43100,4335 531 100
31 janv. 202396,8798,8896,8298,8498,8429 870 700
30 janv. 202397,4898,2996,4096,9496,9427 226 200
27 janv. 202397,31100,3297,3199,3799,3733 879 800
26 janv. 202396,5097,5795,3897,5297,5230 114 000
25 janv. 202395,5796,1693,7695,2295,2242 330 000
24 janv. 202398,1099,6197,2097,7097,7033 078 500
23 janv. 202397,95100,0497,5099,7999,7940 005 100
20 janv. 202395,1098,3095,0298,0298,0263 191 100
19 janv. 202390,7293,6190,6393,0593,0537 000 400
18 janv. 202392,1492,8090,6491,1291,1229 116 700
17 janv. 202392,0692,2590,0591,2991,2932 602 400
13 janv. 202390,8592,1990,1392,1292,1226 329 200
12 janv. 202391,4891,8789,7591,1391,1330 258 100
11 janv. 202389,1891,6089,0191,5291,5226 862 000
10 janv. 202385,9888,6785,8388,4288,4230 467 800
*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...