Premium
Alphabet Inc (GOOGL)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.7 | -4.18091980236 | 184.17 | 185.46 | 174.6939 | 29346287 | 179.79493316 | CS |
| 4 | -19.085 | -9.75940272558 | 195.555 | 207.05 | 174.6939 | 30361711 | 189.24346384 | CS |
| 12 | 5.29 | 3.09031428905 | 171.18 | 207.05 | 171.06 | 29132288 | 190.48835562 | CS |
| 26 | 10.16 | 6.10907341711 | 166.31 | 207.05 | 147.25 | 26953639 | 177.28283807 | CS |
| 52 | 34.33 | 24.1522442662 | 142.14 | 207.05 | 130.665 | 27315967 | 169.64012696 | CS |
| 156 | 43.37049802 | 32.5850190082 | 133.09950198 | 207.05 | 83.34 | 26400545 | 133.51947717 | CS |
| 260 | 106.84549896 | 153.459626086 | 69.62450104 | 207.05 | 50.44350075 | 16425722 | 132.00711646 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 175.42 | -3.83 | -2.14 | 177.99 | 178.74 | 174.6939 | 41873822 |
| 1740440100 | 179.25 | -0.41 | -0.23 | 181.95 | 183.12 | 178.885 | 29786353 |
| 1740180900 | 179.66 | -4.9 | -2.65 | 185.16 | 185.295 | 179.085 | 35134614 |
| 1740094500 | 184.56 | -0.71 | -0.38 | 184.81 | 185.31 | 182.72 | 20405968 |
| 1740008100 | 185.27 | 1.5 | 0.82 | 184.17 | 185.46 | 183.59 | 19530678 |
| 1739921700 | 183.77 | -1.46 | -0.79 | 185.61 | 185.9 | 181.7401 | 28077406 |
| 1739576100 | 185.23 | -0.91 | -0.49 | 185.1 | 186.4 | 184.32 | 20405792 |
| 1739489700 | 186.14 | 2.53 | 1.38 | 184.08 | 186.28 | 183.14 | 21359320 |
| 1739403300 | 183.61 | -1.71 | -0.92 | 183.22 | 185.11 | 181.83 | 22042404 |
| 1739316900 | 185.32 | -1.15 | -0.62 | 185.08 | 186.94 | 184.2801 | 21213690 |
| 1739230500 | 186.47 | 1.13 | 0.61 | 187.35 | 188.2 | 185.86 | 23074838 |
| 1738971300 | 185.34 | -6.26 | -3.27 | 191.05 | 191.18 | 183.24 | 49253321 |
| 1738884900 | 191.6 | 0.27 | 0.14 | 189.26 | 192.1 | 188.7288 | 29255984 |
| 1738798500 | 191.33 | -15.05 | -7.29 | 191.22 | 192.75 | 188.03 | 70385822 |
| 1738712100 | 206.38 | 5.15 | 2.56 | 203.22 | 207.05 | 202.81 | 43354742 |
| 1738625700 | 201.23 | -2.79 | -1.37 | 200.69 | 203.75 | 200.1 | 27752068 |
| 1738366500 | 204.02 | 3.15 | 1.57 | 201.83 | 205.48 | 201.83 | 31767979 |
| 1738280100 | 200.87 | 5.46 | 2.79 | 198 | 201.4 | 197.67 | 23971411 |
| 1738193700 | 195.41 | 0.11 | 0.06 | 195.555 | 196.785 | 193.43 | 18226302 |
| 1738107300 | 195.3 | 3.49 | 1.82 | 192.8 | 195.48 | 190.68 | 23801997 |
| 1738020900 | 191.81 | -8.4 | -4.20 | 192.38 | 196.88 | 190.73 | 41020437 |
| 1737761700 | 200.21 | 1.84 | 0.93 | 198.19 | 200.9 | 198 | 23584449 |
| 1737675300 | 198.37 | 0 | 0.00 | 198.37 | 198.37 | 198.37 | 0 |
| 1737588900 | 198.37 | 0.32 | 0.16 | 199.06 | 200.48 | 197.53 | 24704447 |
| 1737502500 | 198.05 | 2.05 | 1.05 | 198.93 | 202.29 | 197.87 | 29259108 |
| 1737156900 | 196 | 3.09 | 1.60 | 196.66 | 197.23 | 193.75 | 28103589 |
| 1737070500 | 192.91 | -2.64 | -1.35 | 194.2 | 195.48 | 192.81 | 17790243 |
| 1736984100 | 195.55 | 5.89 | 3.11 | 193.08 | 196.36 | 191.88 | 22660835 |
| 1736897700 | 189.66 | -1.35 | -0.71 | 191.43 | 191.98 | 188.3082 | 17151323 |
| 1736811300 | 191.01 | -1.03 | -0.54 | 190.1 | 191.18 | 187.36 | 21802750 |
| 1736552100 | 192.04 | -1.91 | -0.98 | 194.01 | 196.52 | 190.31 | 26655409 |
| 1736379300 | 193.95 | -1.54 | -0.79 | 192.5 | 196.29 | 192.38 | 24851765 |
| 1736292900 | 195.49 | -1.38 | -0.70 | 197.09 | 201 | 194.6 | 26773147 |
| 1736206500 | 196.87 | 5.08 | 2.65 | 193.92 | 198.2222 | 193.85 | 29418467 |
| 1735947300 | 191.79 | 2.36 | 1.25 | 191.64 | 193.21 | 189.975 | 18581272 |
| 1735860900 | 189.43 | 0.13 | 0.07 | 190.65 | 192 | 187.5 | 20554465 |
| 1735688100 | 189.3 | -1.94 | -1.01 | 190.99 | 191.96 | 188.51 | 17451682 |
| 1735601700 | 191.24 | -1.52 | -0.79 | 189.58 | 192.55 | 189.1276 | 14236509 |
| 1735342500 | 192.76 | -2.84 | -1.45 | 195.06 | 195.32 | 190.65 | 18869656 |
| 1735256100 | 195.6 | -0.51 | -0.26 | 195.14 | 196.748 | 194.375 | 12219449 |
| 1735077840 | 196.11 | 1.48 | 0.76 | 194.82 | 196.11 | 193.78 | 10414815 |
| 1734996900 | 194.63 | 3.22 | 1.68 | 192.64 | 195.1 | 190.15 | 25759861 |
| 1734737700 | 191.41 | 2.9 | 1.54 | 185.78 | 192.89 | 185.22 | 63341568 |
| 1734651300 | 188.51 | 0.11 | 0.06 | 191.69 | 193.03 | 188.38 | 32202795 |
| 1734564900 | 188.4 | -7.02 | -3.59 | 195.2 | 197 | 187.74 | 34095886 |
| 1734478500 | 195.42 | -1.24 | -0.63 | 197 | 201.42 | 194.98 | 43490471 |
| 1734392100 | 196.66 | 6.84 | 3.60 | 192.87 | 199 | 192.62 | 45816358 |
| 1734132900 | 189.82 | -2.14 | -1.11 | 191.01 | 192.73 | 189.64 | 25136887 |
| 1734046500 | 191.96 | -3.44 | -1.76 | 195 | 195.18 | 191.71 | 34773172 |
| 1733960100 | 195.4 | 10.23 | 5.52 | 185.31 | 195.61 | 184.85 | 67183606 |
| 1733873700 | 185.17 | 9.8 | 5.59 | 182.89 | 186.36 | 181.05 | 54915619 |
| 1733787300 | 175.37 | 0.66 | 0.38 | 173.96 | 176.26 | 173.6785 | 25338790 |
| 1733528100 | 174.71 | 2.07 | 1.20 | 172.14 | 175.075 | 171.8745 | 21451570 |
| 1733441700 | 172.64 | -1.73 | -0.99 | 175.66 | 176.06 | 172.33 | 21462855 |
| 1733355300 | 174.37 | 3.03 | 1.77 | 171.18 | 174.91 | 171.06 | 31395766 |
| 1733268900 | 171.34 | -0.15 | -0.09 | 171.49 | 172.68 | 170.85 | 22232810 |
| 1733182500 | 171.49 | 2.54 | 1.50 | 168.81 | 172.075 | 168.59 | 23782877 |
| 1732917840 | 168.95 | -0.28 | -0.17 | 168.61 | 169.43 | 167.16 | 14257261 |
| 1732750500 | 169.23 | 0.11 | 0.07 | 169.03 | 169.4832 | 168.02 | 19258027 |
| 1732664100 | 169.12 | 1.47 | 0.88 | 167.71 | 169.82 | 167.58 | 20470414 |
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
