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 | -1.8 | -0.927835051546 | 194 | 194 | 192.2 | 38028 | 193.23467678 | DE |
| 4 | 21.7 | 12.7272727273 | 170.5 | 204 | 170.5 | 372563 | 182.83250592 | DE |
| 12 | 26.6 | 16.0628019324 | 165.6 | 204 | 162.5 | 163820 | 179.33636981 | DE |
| 26 | 8.6 | 4.68409586057 | 183.6 | 204 | 149.1 | 153722 | 172.333423 | DE |
| 52 | 53.3 | 38.3729301656 | 138.9 | 204 | 132.4 | 200131 | 161.03050382 | DE |
| 156 | -2697.8 | -93.3494809689 | 2890 | 2928.25 | 84.71 | 190484 | 156.50324238 | DE |
| 260 | -1161 | -85.7966302099 | 1353.2 | 3019.75 | 84.71 | 115085 | 173.55961981 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734111000 | 192.4 | -3.4 | -1.74 | 192.4 | 192.4 | 192.4 | 48602 |
| 1734024600 | 195.8 | 2.7 | 1.40 | 195.8 | 195.8 | 195.8 | 823316 |
| 1733938200 | 193.1 | 9.4 | 5.12 | 193.1 | 193.1 | 193.1 | 196179 |
| 1733851800 | 183.7 | 6.4 | 3.61 | 186 | 187 | 182.8 | 128166 |
| 1733765400 | 177.3 | 6.8 | 3.99 | 177.3 | 177.3 | 177.3 | 32254 |
| 1733506200 | 170.5 | 0 | 0.00 | 170.5 | 170.5 | 170.5 | 106722 |
| 1733419800 | 170.5 | 0 | 0.00 | 170.5 | 170.5 | 170.5 | 2449185 |
| 1733333400 | 170.5 | 0 | 0.00 | 170.5 | 170.5 | 170.5 | 105957 |
| 1733247000 | 170.5 | 0 | 0.00 | 170.5 | 170.5 | 170.5 | 831658 |
| 1733160600 | 170.5 | 0 | 0.00 | 170.5 | 170.5 | 170.5 | 76833 |
| 1732901400 | 170.5 | -0.3 | -0.18 | 170.5 | 170.5 | 170.5 | 58187 |
| 1732815000 | 170.8 | 0.3 | 0.18 | 170.8 | 170.8 | 170.8 | 0 |
| 1732728600 | 170.5 | 0 | 0.00 | 170.5 | 170.5 | 170.5 | 74129 |
| 1732642200 | 170.5 | 0.8 | 0.47 | 170.5 | 170.5 | 170.5 | 113098 |
| 1732555800 | 169.7 | 3.2 | 1.92 | 169.7 | 169.7 | 169.7 | 76484 |
| 1732296600 | 166.5 | -1.1 | -0.66 | 166.5 | 166.5 | 166.5 | 357731 |
| 1732210200 | 167.6 | -8.4 | -4.77 | 167.6 | 167.6 | 167.6 | 116722 |
| 1732123800 | 176 | -2.4 | -1.35 | 176 | 176 | 176 | 124207 |
| 1732037400 | 178.4 | 2.9 | 1.65 | 178.4 | 178.4 | 178.4 | 34214 |
| 1731951000 | 175.5 | 2.1 | 1.21 | 175.5 | 175.5 | 175.5 | 27724 |
| 1731691800 | 173.4 | -3.4 | -1.92 | 173.4 | 173.4 | 173.4 | 54289 |
| 1731605400 | 176.8 | -4.5 | -2.48 | 176.8 | 176.8 | 176.8 | 75519 |
| 1731519000 | 181.3 | -0.1 | -0.06 | 181.3 | 181.3 | 181.3 | 52756 |
| 1731432600 | 181.4 | 0.4 | 0.22 | 181.4 | 181.4 | 181.4 | 42995 |
| 1731346200 | 181 | 0.8 | 0.44 | 181 | 181 | 181 | 38957 |
| 1731087000 | 180.2 | -0.8 | -0.44 | 180.2 | 180.2 | 180.2 | 27975 |
| 1731000600 | 181 | 3.8 | 2.14 | 181 | 181 | 181 | 48111 |
| 1730914200 | 177.2 | 5.9 | 3.44 | 177.2 | 177.2 | 177.2 | 88008 |
| 1730827800 | 171.3 | 0.8 | 0.47 | 171.3 | 171.3 | 171.3 | 23441 |
| 1730741400 | 170.5 | -2.7 | -1.56 | 172 | 172.6 | 169.5 | 233281 |
| 1730482200 | 173.2 | -1.6 | -0.92 | 173.2 | 173.2 | 173.2 | 46566 |
| 1730395800 | 174.8 | -4 | -2.24 | 174.8 | 174.8 | 174.8 | 58898 |
| 1730309400 | 178.8 | 8.7 | 5.11 | 182 | 183 | 178.4 | 199577 |
| 1730223000 | 170.1 | 2 | 1.19 | 170.1 | 170.1 | 170.1 | 84461 |
| 1730136600 | 168.1 | 1.2 | 0.72 | 170 | 170 | 165.8 | 83201 |
| 1729873800 | 166.9 | 2.5 | 1.52 | 166.9 | 166.9 | 166.9 | 39527 |
| 1729787400 | 164.4 | 0 | 0.00 | 164.4 | 164.4 | 164.4 | 48647 |
| 1729701000 | 164.4 | -1.8 | -1.08 | 164.4 | 164.4 | 164.4 | 42973 |
| 1729614600 | 166.19999 | 1.8 | 1.09 | 166.19999 | 166.19999 | 166.19999 | 33545 |
| 1729528200 | 164.4 | -0.9 | -0.54 | 164.4 | 164.4 | 164.4 | 43433 |
| 1729269000 | 165.3 | -0.5 | -0.30 | 165.3 | 165.3 | 165.3 | 27632 |
| 1729182600 | 165.8 | -0.8 | -0.48 | 165.8 | 165.8 | 165.8 | 69158 |
| 1729096200 | 166.6 | -0.5 | -0.30 | 166.6 | 166.6 | 166.6 | 13941 |
| 1729009800 | 167.1 | 1.3 | 0.78 | 167.1 | 167.1 | 167.1 | 26576 |
| 1728923400 | 165.8 | 1.4 | 0.85 | 165.8 | 165.8 | 165.8 | 35560 |
| 1728664200 | 164.4 | 0.6 | 0.37 | 164.4 | 164.4 | 164.4 | 24795 |
| 1728577800 | 163.8 | 1.3 | 0.80 | 163.8 | 163.8 | 163.8 | 69029 |
| 1728491400 | 162.5 | -3.1 | -1.87 | 162.5 | 162.5 | 162.5 | 84655 |
| 1728405000 | 165.6 | -1.9 | -1.13 | 165.6 | 165.6 | 165.6 | 18601 |
| 1728318600 | 167.5 | 0.3 | 0.18 | 167.5 | 167.5 | 167.5 | 33067 |
| 1728059400 | 167.19999 | 0.3 | 0.18 | 167.19999 | 167.19999 | 167.19999 | 100775 |
| 1727973000 | 166.9 | 0 | 0.00 | 166.9 | 166.9 | 166.9 | 20130 |
| 1727886600 | 166.9 | 0.5 | 0.30 | 166.9 | 166.9 | 166.9 | 25851 |
| 1727800200 | 166.4 | 0.9 | 0.54 | 166.4 | 166.4 | 166.4 | 172000 |
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
