Premium
Alphabet Inc (0HD6)
LSE
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 | -3.2 | -1.88457008245 | 169.8 | 176.6 | 165 | 59374 | 167.17791641 | DE |
| 4 | -26.4 | -13.6787564767 | 193 | 193 | 165 | 43668 | 174.16620989 | DE |
| 12 | -25.4 | -13.2291666667 | 192 | 207.2 | 165 | 55346 | 190.18658262 | DE |
| 26 | 7.5 | 4.71401634192 | 159.1 | 207.2 | 159.1 | 111314 | 179.5328122 | DE |
| 52 | 23.2 | 16.1785216179 | 143.4 | 207.2 | 141.3 | 152110 | 169.84152971 | DE |
| 156 | -2387.9 | -93.4781757683 | 2554.5 | 2875.5 | 84.71 | 193756 | 150.33052835 | DE |
| 260 | -959.9 | -85.2108300044 | 1126.5 | 3019.75 | 84.71 | 117199 | 172.73915815 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 166.6 | 1.4 | 0.85 | 166.6 | 166.6 | 166.6 | 54189 |
| 1741887000 | 165.19999 | -2.8 | -1.67 | 165 | 168.5 | 165 | 34012 |
| 1741800600 | 168 | 2.4 | 1.45 | 168 | 168 | 168 | 65182 |
| 1741714200 | 165.6 | -2.2 | -1.31 | 165.6 | 165.6 | 165.6 | 70322 |
| 1741627800 | 167.8 | -2 | -1.18 | 174.4 | 176.6 | 165.6 | 104644 |
| 1741368600 | 169.8 | 0 | 0.00 | 169.8 | 169.8 | 169.8 | 22712 |
| 1741282200 | 169.8 | 0 | 0.00 | 169.8 | 169.8 | 169.8 | 40029 |
| 1741195800 | 169.8 | 0 | 0.00 | 169.8 | 169.8 | 169.8 | 24138 |
| 1741109400 | 169.8 | 0 | 0.00 | 169.8 | 169.8 | 169.8 | 34200 |
| 1741023000 | 169.8 | 0 | 0.00 | 169.8 | 169.8 | 169.8 | 25229 |
| 1740763800 | 169.8 | -3.2 | -1.85 | 169.8 | 169.8 | 169.8 | 41578 |
| 1740677400 | 173 | -6.3 | -3.51 | 171.4 | 175.4 | 171.1 | 28376 |
| 1740591000 | 179.3 | 1.9 | 1.07 | 179.3 | 179.3 | 179.3 | 140750 |
| 1740504600 | 177.4 | -5.2 | -2.85 | 177.4 | 177.4 | 177.4 | 71833 |
| 1740418200 | 182.6 | -0.9 | -0.49 | 178.6 | 185.6 | 178.6 | 32966 |
| 1740159000 | 183.5 | -1.9 | -1.02 | 181.8 | 187.5 | 181.8 | 24841 |
| 1740072600 | 185.4 | -1 | -0.54 | 185.4 | 185.4 | 185.4 | 23532 |
| 1739986200 | 186.4 | 0.3 | 0.16 | 180.8 | 187.1 | 180.8 | 16487 |
| 1739899800 | 186.1 | -1.3 | -0.69 | 186.1 | 186.1 | 186.1 | 40049 |
| 1739813400 | 187.4 | 0.3 | 0.16 | 187.4 | 187.4 | 187.4 | 0 |
| 1739554200 | 187.1 | -0.6 | -0.32 | 193 | 193 | 186.2 | 32485 |
| 1739467800 | 187.7 | 3.3 | 1.79 | 190.6 | 190.6 | 187.2 | 29767 |
| 1739381400 | 184.4 | -2.5 | -1.34 | 186.4 | 186.8 | 183.7 | 25516 |
| 1739295000 | 186.9 | -2.1 | -1.11 | 186.9 | 186.9 | 186.9 | 31433 |
| 1739208600 | 189 | 1.6 | 0.85 | 189 | 189 | 189 | 53929 |
| 1738949400 | 187.4 | -5.2 | -2.70 | 187.4 | 187.4 | 187.4 | 86189 |
| 1738863000 | 192.6 | 0.95 | 0.50 | 188.2 | 193.4 | 188.2 | 147893 |
| 1738776600 | 191.65 | -15.55 | -7.50 | 191.65 | 191.65 | 191.65 | 221711 |
| 1738690200 | 207.2 | 2.45 | 1.20 | 207.2 | 207.2 | 207.2 | 72361 |
| 1738603800 | 204.75 | -1.35 | -0.66 | 204.75 | 204.75 | 204.75 | 57233 |
| 1738344600 | 206.1 | 4.85 | 2.41 | 206.1 | 206.1 | 206.1 | 114211 |
| 1738258200 | 201.25 | 4.55 | 2.31 | 205 | 205 | 198.35 | 64370 |
| 1738171800 | 196.7 | 0.4 | 0.20 | 202.5 | 202.5 | 195.25 | 26134 |
| 1738085400 | 196.3 | -3.7 | -1.85 | 196.3 | 196.3 | 196.3 | 35931 |
| 1737999000 | 200 | -2.1 | -1.04 | 200 | 200 | 194.9 | 85614 |
| 1737739800 | 202.1 | 0 | 0.00 | 202.1 | 202.1 | 202.1 | 33908 |
| 1737653400 | 202.1 | 0.4 | 0.20 | 200 | 206.2 | 199.2 | 65169 |
| 1737567000 | 201.7 | 1.8 | 0.90 | 201.7 | 201.7 | 201.7 | 57922 |
| 1737480600 | 199.9 | 1.65 | 0.83 | 193.2 | 202.2 | 193.2 | 303198 |
| 1737394200 | 198.25 | 0.45 | 0.23 | 198.25 | 198.25 | 198.25 | 0 |
| 1737135000 | 197.8 | 1 | 0.51 | 197.8 | 197.8 | 197.8 | 35033 |
| 1737048600 | 196.8 | 1 | 0.51 | 196.8 | 196.8 | 196.8 | 25838 |
| 1736962200 | 195.8 | 3.8 | 1.98 | 195.8 | 195.8 | 195.8 | 41773 |
| 1736875800 | 192 | 1.9 | 1.00 | 188.4 | 193.7 | 188.4 | 30493 |
| 1736789400 | 190.1 | -6.15 | -3.13 | 186.6 | 192.2 | 186.6 | 41986 |
| 1736530200 | 196.25 | 0 | 0.00 | 196.25 | 196.25 | 196.25 | 35112 |
| 1736443800 | 196.25 | 0.1 | 0.05 | 201 | 201 | 195.4 | 2 |
| 1736357400 | 196.15 | -3.55 | -1.78 | 196.15 | 196.15 | 196.15 | 33122 |
| 1736271000 | 199.7 | 0.45 | 0.23 | 199.7 | 199.7 | 199.7 | 70000 |
| 1736184600 | 199.25 | 6.85 | 3.56 | 199.25 | 199.25 | 199.25 | 53395 |
| 1735925400 | 192.4 | 0.9 | 0.47 | 196.2 | 196.2 | 191 | 40732 |
| 1735839000 | 191.5 | -0.7 | -0.36 | 191.5 | 191.5 | 191.5 | 81804 |
| 1735666200 | 192.2 | 0 | 0.00 | 192.2 | 192.2 | 192.2 | 13061 |
| 1735579800 | 192.2 | -1.3 | -0.67 | 192.2 | 192.2 | 192.2 | 32928 |
| 1735320600 | 193.5 | -0.5 | -0.26 | 193.5 | 193.5 | 193.5 | 56083 |
| 1735061400 | 194 | 0 | 0.00 | 194 | 194 | 194 | 25074 |
| 1734975000 | 194 | 2 | 1.04 | 194 | 194 | 194 | 95307 |
| 1734715800 | 192 | -0.8 | -0.41 | 192 | 192 | 192 | 57144 |
| 1734629400 | 192.8 | -4.45 | -2.26 | 192.8 | 192.8 | 192.8 | 44828 |
| 1734543000 | 197.25 | -2.1 | -1.05 | 197.25 | 197.25 | 197.25 | 367481 |
| 1734456600 | 199.35 | 0.1 | 0.05 | 204 | 204 | 197.6 | 467786 |
| 1734370200 | 199.25 | 6.85 | 3.56 | 199.25 | 199.25 | 199.25 | 837458 |
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
