Premium
Alphabet Inc (GOOGL)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 22.45 | 6.66567695962 | 336.8 | 362.97 | 330.2 | 51335507 | 345.91332843 | CS |
| 4 | 0.41 | 0.114257050496 | 358.84 | 376 | 330.2 | 39150971 | 355.45722324 | CS |
| 12 | 43.17 | 13.6579347001 | 316.08 | 408.61 | 311.06 | 32087358 | 364.13825666 | CS |
| 26 | 42.35 | 13.3638371726 | 316.9 | 408.61 | 272.11 | 32954252 | 336.94076429 | CS |
| 52 | 183.66 | 104.595933709 | 175.59 | 408.61 | 172.77 | 34293455 | 290.99553726 | CS |
| 156 | 240.01 | 201.283126468 | 119.24 | 408.61 | 115.3766 | 31285254 | 206.31173693 | CS |
| 260 | -2101.74 | -85.4022161813 | 2460.99 | 3029.0799 | 83.34 | 25555077 | 213.40301468 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 359.91 | -1.3 | -0.36 | 359.48 | 364.205 | 353.42 | 26189663 |
| 1782945300 | 361.21 | 3.84 | 1.07 | 358.37 | 362.97 | 356.43 | 26877245 |
| 1782858900 | 357.37 | 3.72 | 1.05 | 353.865 | 358.62 | 350.4 | 35400505 |
| 1782772500 | 353.65 | 16.26 | 4.82 | 341.825 | 354.35 | 340.67 | 34348606 |
| 1782513300 | 337.39 | -6.32 | -1.84 | 342.63 | 346.36 | 330.2 | 115484402 |
| 1782426900 | 343.71 | -1.58 | -0.46 | 336.8 | 345.57 | 335.84 | 44580285 |
| 1782340500 | 345.29 | -0.84 | -0.24 | 349.24 | 353.476 | 341.93 | 45062920 |
| 1782254100 | 346.13 | -3.55 | -1.02 | 340.68 | 349.29 | 340.2 | 34120949 |
| 1782167700 | 349.68 | -18.35 | -4.99 | 358.1 | 358.92 | 341.7219 | 52954265 |
| 1781822100 | 368.03 | 4.24 | 1.17 | 365.75 | 369.48 | 358.67 | 44613820 |
| 1781735700 | 363.79 | -9.46 | -2.53 | 369.3 | 372.33 | 362.02 | 24700167 |
| 1781649300 | 373.25 | 3.9 | 1.06 | 369.6 | 376 | 367.06 | 25021853 |
| 1781562900 | 369.35 | 9.67 | 2.69 | 367.99 | 372.99 | 366.55 | 27908161 |
| 1781303700 | 359.68 | 1.91 | 0.53 | 362.63 | 366.57 | 354.94 | 24897048 |
| 1781217300 | 357.77 | 1.39 | 0.39 | 356.09 | 358.8 | 346.36 | 35667873 |
| 1781130900 | 356.38 | -7.88 | -2.16 | 363.19 | 368.555 | 355.2 | 32500110 |
| 1781044500 | 364.26 | 0.95 | 0.26 | 367.09 | 372.08 | 357.3 | 29705524 |
| 1780958100 | 363.31 | -5.22 | -1.42 | 365.18 | 366.2 | 360.5309 | 28176381 |
| 1780698900 | 368.53 | -3.66 | -0.98 | 366.52 | 372.08 | 364.1207 | 37609526 |
| 1780612500 | 372.19 | 13.2 | 3.68 | 358.84 | 373.2499 | 358.21 | 44248146 |
| 1780526100 | 358.99 | -2.86 | -0.79 | 362.03 | 366.45 | 358.08 | 55675265 |
| 1780439700 | 361.85 | -14.52 | -3.86 | 366.7 | 373.54 | 358.44 | 50450808 |
| 1780353300 | 376.37 | -3.97 | -1.04 | 376.42 | 378.56 | 373.52 | 28704167 |
| 1780094100 | 380.34 | -9.79 | -2.51 | 385.03 | 385.24 | 378.46 | 44573154 |
| 1780007700 | 390.13 | 1.3 | 0.33 | 387.89 | 391.87 | 385.16 | 24507918 |
| 1779921300 | 388.83 | -0.05 | -0.01 | 386.7 | 393.88 | 385.9 | 23246345 |
| 1779834900 | 388.88 | 5.91 | 1.54 | 384.82 | 389.2599 | 382.6 | 27935150 |
| 1779489300 | 382.97 | -4.69 | -1.21 | 387.345 | 388.74 | 381.7716 | 20612770 |
| 1779402900 | 387.66 | -1.25 | -0.32 | 385.84 | 392.5 | 383.02 | 25008806 |
| 1779316500 | 388.91 | 1.25 | 0.32 | 387.7 | 393.8599 | 382.9 | 31896468 |
| 1779230100 | 387.66 | -9.28 | -2.34 | 396.96 | 397.15 | 386.11 | 39415395 |
| 1779143700 | 396.94 | 0.16 | 0.04 | 395.48 | 408.61 | 394.53 | 26997135 |
| 1778884500 | 396.78 | -4.29 | -1.07 | 396.315 | 399.5399 | 393.18 | 20398762 |
| 1778798100 | 401.07 | -1.55 | -0.38 | 397.42 | 402.93 | 395.84 | 21298877 |
| 1778711700 | 402.62 | 15.27 | 3.94 | 385.57 | 403.7 | 385 | 28230075 |
| 1778625300 | 387.35 | -1.29 | -0.33 | 387.43 | 388.52 | 382.77 | 26155819 |
| 1778538900 | 388.64 | -12.16 | -3.03 | 393.645 | 397.44 | 388.47 | 30928553 |
| 1778279700 | 400.8 | 2.81 | 0.71 | 397.11 | 402 | 396.36 | 21619515 |
| 1778193300 | 397.99 | -0.05 | -0.01 | 399.99 | 400.1 | 392.68 | 24570031 |
| 1778106900 | 398.04 | 9.61 | 2.47 | 394.31 | 399.8499 | 392.76 | 31443940 |
| 1778020500 | 388.43 | 5.18 | 1.35 | 386.38 | 392.8199 | 384.02 | 23893655 |
| 1777934100 | 383.25 | -2.44 | -0.63 | 385.63 | 387.38 | 379.79 | 26550595 |
| 1777674900 | 385.69 | 0.89 | 0.23 | 381.63 | 386.76 | 379.05 | 30556829 |
| 1777588500 | 384.8 | 34.86 | 9.96 | 374.07 | 385.84 | 365.82 | 72136536 |
| 1777502100 | 349.94 | 0.16 | 0.05 | 347.68 | 355.79 | 344.21 | 35175462 |
| 1777415700 | 349.78 | -0.56 | -0.16 | 348.3 | 352.42 | 346.12 | 27941582 |
| 1777329300 | 350.34 | 5.94 | 1.72 | 345.98 | 353.18 | 342.73 | 28605252 |
| 1777070100 | 344.4 | 5.51 | 1.63 | 338.705 | 345.27 | 335.39 | 26558278 |
| 1776983700 | 338.89 | -0.43 | -0.13 | 341.18 | 341.96 | 336.18 | 18738972 |
| 1776897300 | 339.32 | 7.03 | 2.12 | 337.02 | 339.82 | 335.17 | 20417328 |
| 1776810900 | 332.29 | -5.13 | -1.52 | 337.695 | 339.34 | 331.35 | 23245110 |
| 1776724500 | 337.42 | -4.26 | -1.25 | 340.755 | 341.4 | 336.61 | 18808411 |
| 1776465300 | 341.68 | 5.66 | 1.68 | 337.54 | 342.32 | 336.24 | 25891426 |
| 1776378900 | 336.02 | -1.1 | -0.33 | 338.3 | 339.88 | 334.52 | 20720302 |
| 1776292500 | 337.12 | 4.21 | 1.26 | 332.89 | 337.48 | 330.89999 | 24311797 |
| 1776206100 | 332.91 | 11.6 | 3.61 | 324.77 | 333.29 | 323.76 | 27821547 |
| 1776119700 | 321.31 | 4.07 | 1.28 | 317.04 | 321.63 | 315.47 | 18990570 |
| 1775860500 | 317.24 | -1.25 | -0.39 | 320.015 | 321.83 | 316.33 | 18873493 |
| 1775774100 | 318.49 | 1.17 | 0.37 | 316.08 | 319.54 | 311.06 | 23572067 |
| 1775687700 | 317.32 | 11.86 | 3.88 | 320.31 | 320.58 | 315.02 | 31620304 |
| 1775601300 | 305.45999 | 5.47 | 1.82 | 302.64999 | 305.63 | 297.72 | 22619509 |
| 1775514900 | 299.99 | 4.22 | 1.43 | 295.91 | 300.62 | 295.18 | 17085159 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
