La bourse est fermée

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
99,37+1,85 (+1,90 %)
À la clôture : 04:00PM EST
99,36 -0,01 (-0,01 %)
Échanges après Bourse : 07:59PM EST
Durée:
29 janv. 2022 - 29 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 janv. 202397,31100,3297,3199,3799,3733 850 200
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 037 300
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 309 900
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
09 janv. 202388,3690,0587,8688,0288,0229 003 900
06 janv. 202386,7987,6984,8687,3487,3441 362 500
05 janv. 202387,4787,5785,9086,2086,2027 194 400
04 janv. 202390,3590,6587,2788,0888,0834 854 800
03 janv. 202389,5991,0588,5289,1289,1228 131 200
30 déc. 202286,9888,3086,5788,2388,2323 964 900
29 déc. 202286,6288,8586,6188,4588,4523 333 500
28 déc. 202286,9888,0485,9486,0286,0219 523 200
27 déc. 202288,8088,9487,0187,3987,3920 097 300
23 déc. 202287,1189,5587,0789,2389,2323 003 000
22 déc. 202288,1688,5486,3287,7687,7627 658 300
21 déc. 202289,0890,2288,3289,5889,5824 745 600
20 déc. 202288,1189,1887,4489,0289,0223 453 800
19 déc. 202290,2690,5688,2188,4488,4429 493 000
16 déc. 202290,7691,3389,5290,2690,2658 011 800
15 déc. 202293,1393,6490,0190,8690,8640 107 000
14 déc. 202295,2096,8793,6095,0795,0728 733 600
13 déc. 202297,7699,5395,0395,6395,6340 593 700
12 déc. 202292,7193,5691,6193,3193,3129 420 000
09 déc. 202293,7794,2692,7592,8392,8328 225 400
08 déc. 202295,3895,5893,4593,7193,7132 213 300
07 déc. 202296,4196,8894,7294,9494,9431 045 400
06 déc. 202299,3099,7896,4296,9896,9824 910 700
05 déc. 202299,40101,3899,0099,4899,4824 405 100
02 déc. 202299,05100,7798,90100,44100,4421 480 700
01 déc. 2022101,02102,25100,25100,99100,9928 687 100
30 nov. 202294,82101,0494,42100,99100,9943 647 500
29 nov. 202295,7396,1294,1195,1995,1920 061 700
28 nov. 202297,0497,5895,6196,0596,0526 237 500
25 nov. 202298,2498,6497,4097,4697,469 701 400
23 nov. 202297,0998,7697,0998,4698,4618 868 100
22 nov. 202295,9597,2294,0597,0597,0523 438 500
21 nov. 202297,2998,4095,3695,6095,6021 647 400
18 nov. 202298,7798,9096,3797,4397,4328 342 300
17 nov. 202296,9799,2896,7998,3698,3626 052 600
16 nov. 202297,9099,6497,6498,8598,8529 105 200
15 nov. 202298,26100,1496,7198,4498,4441 640 800
14 nov. 202295,0996,7994,5195,7095,7030 179 500
11 nov. 202294,6996,9393,9296,4196,4133 090 500
10 nov. 202292,2594,3991,6193,9493,9451 620 100
09 nov. 202288,4589,4487,2887,3287,3231 769 100
08 nov. 202288,9090,3287,5988,9088,9030 429 000
07 nov. 202287,2888,9086,8588,4988,4934 078 900
04 nov. 202285,4086,6483,7186,5886,5851 124 900
03 nov. 202286,3286,5283,3483,4383,4361 288 000
02 nov. 202290,9491,1886,8886,9786,9757 038 300
01 nov. 202295,4596,0390,3790,4790,4747 161 400
31 oct. 202295,4296,0393,9894,5194,5131 675 000
28 oct. 202292,2796,5592,1396,2996,2943 697 300
27 oct. 202294,5295,4391,8092,2292,2260 710 900
26 oct. 202296,4398,3194,6994,9394,9388 114 100
25 oct. 2022102,90104,82102,72104,48104,4840 611 400
24 oct. 2022101,80102,7599,98102,52102,5227 176 400
21 oct. 202297,85101,3197,72101,13101,1332 458 700
20 oct. 2022100,00102,3299,3999,9799,9725 323 200
19 oct. 2022100,01101,0298,9299,6399,6323 811 100
18 oct. 2022103,13103,4799,97100,77100,7724 060 700
17 oct. 202298,86100,9398,8399,9799,9728 419 200
14 oct. 202299,99100,6996,3796,5696,5625 410 700
13 oct. 202295,1599,7894,3899,0699,0634 574 500
12 oct. 202297,3098,7596,7497,5697,5621 876 400
11 oct. 202297,4399,2596,3197,1897,1826 507 100
10 oct. 202299,0099,1097,0197,8697,8618 225 100
07 oct. 202299,85100,5398,3098,6898,6827 502 800
06 oct. 2022100,68102,93100,59101,42101,4222 324 000
05 oct. 202299,83101,9398,80101,43101,4322 176 900
04 oct. 2022100,44101,84100,38101,64101,6428 850 800
03 oct. 202296,7699,2996,5298,6498,6427 982 000
30 sept. 202297,0598,9095,5695,6595,6532 941 500
29 sept. 202298,6498,6495,9697,4297,4231 047 200
28 sept. 202297,65100,7097,11100,05100,0532 466 300
27 sept. 202299,43100,0096,8797,5097,5030 072 800
26 sept. 202298,1099,8897,8098,1798,1727 072 700
23 sept. 202299,6399,6697,4798,7498,7431 625 400
22 sept. 202298,82101,2498,79100,14100,1434 298 600
21 sept. 2022101,67102,8899,2799,2899,2831 487 300
20 sept. 2022102,08102,37100,52101,14101,1426 517 100
19 sept. 2022101,75103,33101,55103,07103,0723 036 800
16 sept. 2022102,07103,13100,94102,80102,8042 797 200
15 sept. 2022104,03105,27102,35102,91102,9134 188 300
14 sept. 2022104,57105,28103,66105,00105,0026 395 100
13 sept. 2022107,80108,30104,09104,32104,3238 172 900
12 sept. 2022110,99111,62109,93110,86110,8622 966 800
09 sept. 2022109,07110,99109,02110,65110,6523 197 700
08 sept. 2022108,04109,60107,16108,38108,3824 238 300
07 sept. 2022107,06109,98106,90109,45109,4523 167 000
06 sept. 2022107,30108,03105,78106,81106,8125 068 300
*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...