Premium
Alphabet Inc (ABEC)
TG
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 | 10.52 | 5.92075641603 | 177.68 | 193.08 | 176.52 | 26723 | 186.47410197 | DE |
| 4 | 17.7 | 10.3812316716 | 170.5 | 193.08 | 157.13999 | 17831 | 173.38304034 | DE |
| 12 | 42.22001 | 28.921778937 | 145.97999 | 193.08 | 145.5 | 15899 | 164.4834858 | DE |
| 26 | 21.64 | 12.9923150817 | 166.56 | 193.08 | 134.32 | 14997 | 159.72317416 | DE |
| 52 | 65.7 | 53.6326530612 | 122.5 | 193.08 | 120.02 | 16424 | 149.42764777 | DE |
| 156 | -2321.8 | -92.5019920319 | 2510 | 2705.5 | 80.57 | 13099 | 183.07199269 | DE |
| 260 | -1032.2 | -84.5788266142 | 1220.4 | 2705.5 | 80.57 | 8324 | 251.68354141 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734470820 | 187.88 | -0.34 | -0.18 | 188.14 | 193.08 | 187.88 | 21009 |
| 1734384420 | 188.22 | 5.78 | 3.17 | 181.82 | 190.86 | 181.62 | 22919 |
| 1734125220 | 182.44 | -2.48 | -1.34 | 184.76 | 185.26 | 182.44 | 16565 |
| 1734038820 | 184.92 | -2.54 | -1.35 | 188.8 | 189.48 | 184.78 | 29455 |
| 1733952420 | 187.46 | 10.42 | 5.89 | 177.68 | 187.54 | 176.52 | 43666 |
| 1733866020 | 177.04 | 9.24 | 5.51 | 169.76 | 178.48 | 169.38 | 34061 |
| 1733779620 | 167.8 | 1.1 | 0.66 | 166.19999 | 168.44 | 165.56 | 13002 |
| 1733520420 | 166.69999 | 2.08 | 1.26 | 164.88 | 167.4 | 164.18 | 9933 |
| 1733434020 | 164.62 | -2.64 | -1.58 | 167.44 | 168.08 | 164.62 | 10643 |
| 1733347620 | 167.26 | 3.12 | 1.90 | 164.62 | 167.82 | 164.62 | 13836 |
| 1733261220 | 164.13999 | -0.84 | -0.51 | 165.36 | 165.5 | 164 | 6343 |
| 1733174820 | 164.97998 | 3.7 | 2.29 | 161.5 | 165.74 | 161.5 | 19666 |
| 1732915620 | 161.28 | -0.92 | -0.57 | 161 | 162.3 | 159.94 | 8935 |
| 1732829220 | 162.19999 | 0.44 | 0.27 | 161 | 162.6 | 160.8 | 6350 |
| 1732742820 | 161.76 | -1.24 | -0.76 | 162.52 | 163.22 | 160.88 | 9360 |
| 1732656420 | 163 | 1.68 | 1.04 | 160.74 | 163.91999 | 160.68 | 8289 |
| 1732570020 | 161.32 | 1.3 | 0.81 | 160.04 | 162.08 | 159.46 | 17735 |
| 1732310820 | 160.02 | -1.58 | -0.98 | 160.86 | 163.38 | 159.76 | 20092 |
| 1732224420 | 161.6 | -6.54 | -3.89 | 167.38 | 168.6 | 157.13999 | 36966 |
| 1732138020 | 168.13999 | -1.82 | -1.07 | 170.5 | 170.5 | 166.86 | 7793 |
| 1732051620 | 169.96 | 3.1 | 1.86 | 166.12 | 169.96 | 165.06 | 17916 |
| 1731965220 | 166.86 | 1.44 | 0.87 | 166 | 167 | 164.94 | 8531 |
| 1731705960 | 165.41999 | -3.38 | -2.00 | 167.74 | 167.74 | 163.74 | 14229 |
| 1731619560 | 168.8 | -1.92 | -1.12 | 170.46 | 171.98 | 166.62 | 18595 |
| 1731533160 | 170.72 | -2.3 | -1.33 | 171.82 | 172.76 | 170.72 | 13664 |
| 1731446820 | 173.02 | 2.38 | 1.39 | 170.52 | 173.2 | 170.38 | 12282 |
| 1731360420 | 170.63999 | 2.9 | 1.73 | 167.19999 | 170.9 | 167.19999 | 23225 |
| 1731101220 | 167.74 | -1.02 | -0.60 | 169.47999 | 170.38 | 167.22 | 19383 |
| 1731014760 | 168.76 | 2.78 | 1.67 | 166.54 | 169.04 | 165.44 | 31459 |
| 1730928360 | 165.97998 | 9.14 | 5.83 | 162 | 166.26 | 161.47998 | 32375 |
| 1730841960 | 156.84 | -0.18 | -0.11 | 156.63999 | 157.69999 | 156.38 | 20782 |
| 1730755560 | 157.02 | -2.28 | -1.43 | 159.26 | 159.26 | 155.41999 | 16983 |
| 1730496360 | 159.3 | 0.68 | 0.43 | 159.32 | 160.13999 | 157.1 | 13103 |
| 1730409960 | 158.62 | -3.72 | -2.29 | 160.54 | 163.72 | 158.32 | 22083 |
| 1730323560 | 162.34 | -2.92 | -1.77 | 167.02 | 169.78 | 160.76 | 38939 |
| 1730237160 | 165.26 | 9 | 5.76 | 156.97998 | 166.28 | 156.16 | 28332 |
| 1730150760 | 156.26 | 1.48 | 0.96 | 155.97998 | 157.94 | 153.69999 | 18257 |
| 1729888020 | 154.78 | 2.46 | 1.62 | 152.34 | 154.78 | 151.72 | 5012 |
| 1729801560 | 152.32 | -0.16 | -0.10 | 153.94 | 153.94 | 150.76 | 13284 |
| 1729715160 | 152.47998 | -2.12 | -1.37 | 154.36 | 155.4 | 151.88 | 18102 |
| 1729628760 | 154.6 | 1.32 | 0.86 | 152.97998 | 154.97998 | 152.26 | 7424 |
| 1729542360 | 153.28 | 0.98 | 0.64 | 151.97998 | 153.34 | 151.46 | 7435 |
| 1729283160 | 152.3 | 0.06 | 0.04 | 151.97998 | 153.06 | 151.91999 | 7688 |
| 1729196760 | 152.24 | -1.16 | -0.76 | 153.04 | 155.18 | 152 | 11929 |
| 1729110360 | 153.4 | 0.4 | 0.26 | 153.52 | 154.24 | 151.74 | 6924 |
| 1729023960 | 153 | -0.14 | -0.09 | 153.26 | 155 | 152.6 | 7927 |
| 1728937620 | 153.13999 | 2.8 | 1.86 | 150.8 | 153.41999 | 150.02 | 27057 |
| 1728678360 | 150.34 | 1.06 | 0.71 | 149.02 | 151 | 148.54 | 5605 |
| 1728591960 | 149.28 | 0.36 | 0.24 | 148.8 | 150.32 | 147.9 | 11441 |
| 1728505560 | 148.91999 | -2 | -1.33 | 149.04 | 151.16 | 147.18 | 26689 |
| 1728419160 | 150.91999 | 0.72 | 0.48 | 149.88 | 151.36 | 149.16 | 7016 |
| 1728332760 | 150.19999 | -3.3 | -2.15 | 153.97998 | 154.19999 | 149.88 | 11284 |
| 1728073560 | 153.5 | 1.74 | 1.15 | 152.13999 | 154.6 | 151.47998 | 6247 |
| 1727987220 | 151.76 | -0.3 | -0.20 | 151.88 | 152.32 | 149.91999 | 5168 |
| 1727900820 | 152.06 | -0.52 | -0.34 | 151.16 | 152.22 | 150.52 | 5665 |
| 1727814420 | 152.58 | 2.58 | 1.72 | 150.5 | 153.54 | 149.69999 | 15083 |
| 1727728020 | 150 | 1.64 | 1.11 | 147.9 | 150.19999 | 146.97998 | 11292 |
| 1727468760 | 148.36 | 1.62 | 1.10 | 146.88 | 149.32 | 146.46 | 9779 |
| 1727382360 | 146.74 | 0.18 | 0.12 | 147.5 | 148.4 | 146.28 | 10821 |
| 1727295960 | 146.56 | 0.08 | 0.05 | 145.97998 | 146.97998 | 145.5 | 8327 |
| 1727209560 | 146.47998 | -0.52 | -0.35 | 147.16 | 147.4 | 145.56 | 5720 |
| 1727123160 | 147 | -0.6 | -0.41 | 148.28 | 149.58 | 147 | 7853 |
| 1726864020 | 147.6 | 1.4 | 0.96 | 146.32 | 147.88 | 145.46 | 5285 |
| 1726777560 | 146.19999 | 1.36 | 0.94 | 147.04 | 148.22 | 145 | 12686 |
| 1726691220 | 144.84 | 0.72 | 0.50 | 144.52 | 145.62 | 143.5 | 9575 |
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
