Premium
Alphabet Inc (ABEC)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 311.14999 | -0.25 | -0.08 | 310.3 | 313.35 | 307.05 | 8191 |
| 1783628700 | 311.39999 | -2.6 | -0.83 | 313.5 | 314.85 | 304.8 | 8957 |
| 1783542300 | 314 | -5 | -1.57 | 318.14999 | 319.85 | 310.6 | 13451 |
| 1783455900 | 319 | 0 | 0.00 | 317 | 324.05 | 316.5 | 10232 |
| 1783369500 | 319 | 7.5 | 2.41 | 311.55 | 319.35 | 310.35 | 8518 |
| 1783110300 | 311.5 | 0.1 | 0.03 | 313 | 313 | 309.64999 | 4524 |
| 1783023900 | 311.39999 | -3.15 | -1.00 | 313.05 | 315.6 | 306.55 | 6970 |
| 1782937500 | 314.55 | 4.7 | 1.52 | 309 | 315.14999 | 307.75 | 7308 |
| 1782851100 | 309.85 | 2.45 | 0.80 | 309.5 | 311.14999 | 306 | 8098 |
| 1782764700 | 307.39999 | 13.5 | 4.59 | 297.5 | 307.85 | 295.5 | 13947 |
| 1782505500 | 293.89999 | -6.25 | -2.08 | 295.5 | 301.55 | 292.85 | 14594 |
| 1782419100 | 300.14999 | -3.6 | -1.19 | 300.5 | 301.5 | 295.7 | 17324 |
| 1782332700 | 303.75 | -1.25 | -0.41 | 306 | 311 | 301 | 7237 |
| 1782246300 | 305 | -0.3 | -0.10 | 301.55 | 306.2 | 296.2 | 15317 |
| 1782159900 | 305.3 | -13.75 | -4.31 | 316.5 | 317.6 | 297.89999 | 22235 |
| 1781900700 | 319.05 | -2.1 | -0.65 | 316.45 | 319.95 | 316.45 | 6936 |
| 1781814300 | 321.14999 | 6.8 | 2.16 | 314.55 | 321.14999 | 311 | 15453 |
| 1781727900 | 314.35 | -5.55 | -1.73 | 319.25 | 320.14999 | 311.3 | 9923 |
| 1781641500 | 319.89999 | 3 | 0.95 | 317.5 | 321.85 | 315.05 | 8317 |
| 1781555100 | 316.89999 | 7.45 | 2.41 | 313.95 | 319.55 | 312.2 | 11871 |
| 1781295900 | 309.45 | 2.4 | 0.78 | 311 | 314.35 | 306.95 | 10592 |
| 1781209500 | 307.05 | 0.25 | 0.08 | 307 | 309.14999 | 298.6 | 13374 |
| 1781123100 | 306.8 | -7.5 | -2.39 | 311 | 316.3 | 305.7 | 11113 |
| 1781036700 | 314.3 | 1.4 | 0.45 | 313.5 | 319.55 | 307.64999 | 10423 |
| 1780950300 | 312.89999 | -4.55 | -1.43 | 313.1 | 317.75 | 310.3 | 12558 |
| 1780691100 | 317.45 | -0.75 | -0.24 | 317 | 319.35 | 313.64999 | 15916 |
| 1780604700 | 318.2 | 11.75 | 3.83 | 308 | 318.3 | 305 | 13722 |
| 1780518300 | 306.45 | -1.75 | -0.57 | 310 | 311.75 | 303.05 | 20437 |
| 1780431900 | 308.2 | -13.1 | -4.08 | 315 | 317.45 | 304.75 | 31760 |
| 1780345500 | 321.3 | -1.5 | -0.46 | 325 | 325 | 318.5 | 20361 |
| 1780086300 | 322.8 | -8.9 | -2.68 | 331.55 | 331.7 | 321 | 12151 |
| 1779999900 | 331.7 | 0.65 | 0.20 | 331 | 332.55 | 327.75 | 9101 |
| 1779913500 | 331.05 | 0.4 | 0.12 | 329.89999 | 335.1 | 328.14999 | 7262 |
| 1779827100 | 330.64999 | -5.35 | -1.59 | 330.5 | 331.75 | 326.45 | 10503 |
| 1779740700 | 336 | 9.2 | 2.82 | 335 | 336.5 | 330.14999 | 15014 |
| 1779481500 | 326.8 | -2.6 | -0.79 | 332.39999 | 334 | 326.1 | 12203 |
| 1779395100 | 329.39999 | -1.8 | -0.54 | 332.5 | 334.3 | 327.45 | 10674 |
| 1779308700 | 331.2 | -0.65 | -0.20 | 331.6 | 336.7 | 327.75 | 13995 |
| 1779222300 | 331.85 | -4.8 | -1.43 | 339.5 | 342.2 | 330.6 | 11193 |
| 1779135900 | 336.64999 | -1.75 | -0.52 | 336.5 | 346.95 | 334.64999 | 19142 |
| 1778876700 | 338.39999 | -2.75 | -0.81 | 336.89999 | 340.3 | 334.25 | 12809 |
| 1778790300 | 341.14999 | 1.05 | 0.31 | 340.5 | 342.14999 | 336.25 | 9035 |
| 1778703900 | 340.1 | 13.4 | 4.10 | 328.14999 | 341.55 | 326.1 | 22492 |
| 1778617500 | 326.7 | -1.75 | -0.53 | 327 | 329.39999 | 323.64999 | 14459 |
| 1778531100 | 328.45 | -8.8 | -2.61 | 334.95 | 336.3 | 328.35 | 15555 |
| 1778271900 | 337.25 | 0.4 | 0.12 | 337.5 | 338.7 | 334.2 | 11300 |
| 1778185500 | 336.85 | 0.45 | 0.13 | 336.2 | 339.95 | 331.85 | 23753 |
| 1778099100 | 336.39999 | 7.95 | 2.42 | 333 | 337.25 | 330.39999 | 21288 |
| 1778012700 | 328.45 | 3.55 | 1.09 | 326 | 332 | 325.05 | 12366 |
| 1777926300 | 324.89999 | -1.2 | -0.37 | 327.75 | 329.05 | 322.1 | 15857 |
| 1777580700 | 326.1 | 28.5 | 9.58 | 316.5 | 326.1 | 310.25 | 39061 |
| 1777494300 | 297.6 | 0.7 | 0.24 | 298.05 | 302 | 292.95 | 10867 |
| 1777407900 | 296.89999 | -0.45 | -0.15 | 299.1 | 299.35 | 294.5 | 7712 |
| 1777321500 | 297.35 | 5.05 | 1.73 | 291.6 | 299.3 | 290.35 | 17124 |
| 1777062300 | 292.3 | 3.15 | 1.09 | 290 | 293.14999 | 285.7 | 7868 |
| 1776975900 | 289.14999 | 0.4 | 0.14 | 286.55 | 290.45 | 285.6 | 8832 |
| 1776889500 | 288.75 | 7.6 | 2.70 | 283.1 | 288.75 | 282.85 | 8410 |
| 1776803100 | 281.14999 | -3.7 | -1.30 | 285.5 | 287.45 | 281.14999 | 9630 |
| 1776716700 | 284.85 | -3.5 | -1.21 | 283.8 | 287.85 | 283.8 | 10311 |
| 1776457500 | 288.35 | 6.15 | 2.18 | 281.7 | 288.64999 | 281.7 | 11021 |
| 1776371100 | 282.2 | -0.85 | -0.30 | 285 | 285.45 | 281.6 | 6061 |
| 1776284700 | 283.05 | 2.75 | 0.98 | 280.3 | 283.14999 | 278.6 | 7802 |
| 1776198300 | 280.3 | 8.95 | 3.30 | 271.3 | 280.3 | 271 | 13860 |
| 1776111900 | 271.35 | 2.25 | 0.84 | 266.5 | 271.8 | 266.2 | 7985 |
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.
