Premium
Alphabet Inc (1GOOGL)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.8 | -4.2345276873 | 184.2 | 184.72 | 175.1 | 11652 | 178.70943905 | DE |
| 4 | -11.16 | -5.95009596929 | 187.56 | 199.14 | 175.1 | 14698 | 186.51057087 | DE |
| 12 | 16.68 | 10.4432757325 | 159.72 | 199.14 | 157.5 | 11999 | 182.04561061 | DE |
| 26 | 26.4 | 17.6 | 150 | 199.14 | 134 | 8898 | 170.62294173 | DE |
| 52 | 40.42 | 29.7249595529 | 135.98 | 199.14 | 115.42 | 8045 | 161.23218285 | DE |
| 156 | -2204.6 | -92.591348173 | 2381 | 2613.5 | 79.89 | 5249 | 145.83724197 | DE |
| 260 | -1226 | -87.4215630348 | 1402.4 | 2702 | 79.89 | 3201 | 178.15928518 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739552100 | 176.4 | -0.12 | -0.07 | 178.78 | 178.78 | 175.78 | 14242 |
| 1739465700 | 176.52 | 0.24 | 0.14 | 176.04 | 178 | 175.1 | 8328 |
| 1739379300 | 176.28 | -2.52 | -1.41 | 178.56 | 179.18 | 175.58 | 12269 |
| 1739292900 | 178.8 | -2.74 | -1.51 | 180.88 | 180.88 | 178.52 | 10356 |
| 1739206500 | 181.54 | 2.04 | 1.14 | 180.74 | 182.34 | 179 | 12508 |
| 1738947300 | 179.5 | -4.24 | -2.31 | 184.2 | 184.72 | 178.86 | 14797 |
| 1738860900 | 183.74 | 1.66 | 0.91 | 185 | 185.2 | 182.2 | 20734 |
| 1738774500 | 182.08 | -16.16 | -8.15 | 184.18 | 185.08 | 180.5 | 60024 |
| 1738688100 | 198.24 | 1.1 | 0.56 | 195.76 | 199.14 | 194.3 | 21011 |
| 1738601700 | 197.14 | 0.46 | 0.23 | 194.4 | 197.62 | 193.72 | 18176 |
| 1738342500 | 196.68 | 5.38 | 2.81 | 194.24 | 197.6 | 193.8 | 11493 |
| 1738256100 | 191.3 | 4.2 | 2.24 | 189.7 | 193.18 | 188.68 | 10411 |
| 1738169700 | 187.1 | 0.6 | 0.32 | 187.24 | 189.54 | 186 | 5424 |
| 1738083300 | 186.5 | 1.28 | 0.69 | 185.1 | 187.1 | 182.9 | 6855 |
| 1737996900 | 185.22 | -4.46 | -2.35 | 186.02 | 187.92 | 180.6 | 31924 |
| 1737737700 | 189.68 | -2.24 | -1.17 | 188.82 | 190.98 | 188.5 | 8876 |
| 1737651300 | 191.92 | -0.08 | -0.04 | 191 | 192.7 | 189.86 | 7853 |
| 1737564900 | 192 | 1.32 | 0.69 | 190.3 | 192.06 | 188.9 | 11022 |
| 1737478500 | 190.68 | 1.48 | 0.78 | 189.54 | 194.56 | 189.54 | 6643 |
| 1737392100 | 189.2 | -1.3 | -0.68 | 191.36 | 191.36 | 188.24 | 7773 |
| 1737132900 | 190.5 | 0.88 | 0.46 | 187.56 | 191.68 | 187.42 | 7478 |
| 1737046500 | 189.62 | 0.8 | 0.42 | 190.86 | 191.04 | 187.46 | 12094 |
| 1736960100 | 188.82 | 3.82 | 2.06 | 184.28 | 189 | 184 | 5461 |
| 1736873700 | 185 | -0.2 | -0.11 | 187 | 187.86 | 184.98 | 6753 |
| 1736787300 | 185.2 | -3.08 | -1.64 | 187.14 | 187.52 | 183.64 | 10525 |
| 1736528100 | 188.28 | -0.82 | -0.43 | 188.34 | 190.7 | 185.88 | 12842 |
| 1736441700 | 189.1 | 0.18 | 0.10 | 188.84 | 189.16 | 187.3 | 2637 |
| 1736355300 | 188.92 | -2.44 | -1.28 | 188.4 | 190.06 | 186.48 | 11936 |
| 1736268900 | 191.36 | 0.76 | 0.40 | 189.38 | 193.36 | 188.48 | 9392 |
| 1736182500 | 190.6 | 5.36 | 2.89 | 186.86 | 191 | 185.42 | 8805 |
| 1735923300 | 185.24 | -0.26 | -0.14 | 185.12 | 187.18 | 184.1 | 5496 |
| 1735836900 | 185.5 | 1.5 | 0.82 | 186 | 186.22 | 183 | 5961 |
| 1735577700 | 184 | 0.14 | 0.08 | 184.4 | 184.98 | 181.66 | 12848 |
| 1735318500 | 183.86 | -1.26 | -0.68 | 187.72 | 187.72 | 183.2 | 7054 |
| 1734972900 | 185.12 | 2.16 | 1.18 | 186.28 | 186.5 | 183.6 | 4830 |
| 1734713700 | 182.96 | -1.38 | -0.75 | 181.26 | 182.96 | 176.94 | 14354 |
| 1734627300 | 184.34 | -2.36 | -1.26 | 182.36 | 185.48 | 181.54 | 11661 |
| 1734540900 | 186.7 | -1.86 | -0.99 | 186.94 | 187.84 | 184.18 | 18797 |
| 1734454500 | 188.56 | 0.34 | 0.18 | 189.28 | 191.76 | 186.4 | 13188 |
| 1734368100 | 188.22 | 6.54 | 3.60 | 180.6 | 188.5 | 180.6 | 12528 |
| 1734108900 | 181.68 | -3.4 | -1.84 | 183.24 | 183.76 | 179.32 | 7730 |
| 1734022500 | 185.08 | 2.72 | 1.49 | 188.02 | 188.68 | 183.5 | 15627 |
| 1733936100 | 182.36 | 8.92 | 5.14 | 177.4 | 184.52 | 175.3 | 24081 |
| 1733849700 | 173.44 | 7.38 | 4.44 | 168.18 | 176.92 | 167.82 | 21499 |
| 1733763300 | 166.06 | 0.82 | 0.50 | 165.69999 | 166.06 | 164 | 4374 |
| 1733504100 | 165.24 | 0.74 | 0.45 | 164 | 165.44 | 162.5 | 42470 |
| 1733417700 | 164.5 | -0.74 | -0.45 | 164.91999 | 166.36 | 164.18 | 4240 |
| 1733331300 | 165.24 | 1.74 | 1.06 | 164 | 165.36 | 163.1 | 8084 |
| 1733244900 | 163.5 | 0.74 | 0.45 | 163.96 | 164 | 162.62 | 5649 |
| 1733158500 | 162.76 | 2.56 | 1.60 | 160.4 | 164.26 | 160.22 | 6053 |
| 1732899300 | 160.19999 | -0.22 | -0.14 | 160.19999 | 160.74 | 158.54 | 2485 |
| 1732812900 | 160.41999 | 0.54 | 0.34 | 159.47999 | 161.26 | 159.47999 | 3454 |
| 1732726500 | 159.88 | -1.3 | -0.81 | 161.1 | 161.22 | 159.19999 | 3595 |
| 1732640100 | 161.18 | 0.8 | 0.50 | 159.96 | 161.18 | 158.97999 | 3619 |
| 1732553700 | 160.38 | 1.88 | 1.19 | 159.18 | 160.38 | 157.5 | 11473 |
| 1732294500 | 158.5 | 1.1 | 0.70 | 159.72 | 161.63999 | 157.6 | 14368 |
| 1732208100 | 157.4 | -8.9 | -5.35 | 165.86 | 166.94 | 155.86 | 21880 |
| 1732121700 | 166.3 | -0.44 | -0.26 | 168.46 | 168.96 | 165.46 | 6286 |
| 1732035300 | 166.74 | 1.66 | 1.01 | 164.5 | 167.08 | 163.9 | 10932 |
| 1731948900 | 165.08 | 2.4 | 1.48 | 164.44 | 165.18 | 163.69999 | 3925 |
| 1731689700 | 162.68 | -2.88 | -1.74 | 165.56 | 165.58 | 162.68 | 5432 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
