Premium
Alphabet Inc (GOGL34)
BOV
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 | -3.64 | -4.3771043771 | 83.16 | 84.5 | 78.5 | 282310 | 82.12100907 | DR |
| 4 | -9.9 | -11.0713486916 | 89.42 | 89.86 | 78.5 | 198126 | 84.49867373 | DR |
| 12 | -21.48 | -21.2673267327 | 101 | 103.87 | 78.5 | 211806 | 92.51441112 | DR |
| 26 | 9.5 | 13.567552128 | 70.02 | 103.87 | 69.53 | 222394 | 85.84158093 | DR |
| 52 | 23.05 | 40.8181335222 | 56.47 | 103.87 | 56.34 | 221727 | 80.11752262 | DR |
| 156 | 75.03999993 | 1674.99997227 | 4.48000007 | 103.87 | 3.26300005 | 340962 | 33.01335361 | DR |
| 260 | 77.24639997 | 3397.53689966 | 2.27360003 | 103.87 | 2.03085402 | 255005 | 27.23099974 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 81.12 | -2.24 | -2.69 | 81.99 | 81.99 | 78.75 | 554010 |
| 1741382940 | 83.36 | 0.71 | 0.86 | 82.99 | 84.5 | 82 | 242070 |
| 1741296540 | 82.65 | -0.49 | -0.59 | 82.39 | 83.88 | 82 | 173146 |
| 1741210140 | 83.14 | -0.02 | -0.02 | 83.16 | 83.46 | 81.54 | 160015 |
| 1740778200 | 83.16 | 0.77 | 0.93 | 82.39 | 83.22 | 81.22 | 239112 |
| 1740691740 | 82.39 | -1.19 | -1.42 | 84.08 | 84.79 | 81.77 | 190263 |
| 1740605400 | 83.58 | -0.7 | -0.83 | 85.97 | 85.97 | 82.78 | 659186 |
| 1740519000 | 84.28 | -2.22 | -2.57 | 86.02 | 86.4 | 84.07 | 92776 |
| 1740432540 | 86.5 | 1.12 | 1.31 | 86.25 | 87.58 | 85.77 | 111623 |
| 1740173400 | 85.38 | -3.61 | -4.06 | 88.59 | 88.59 | 85.38 | 77246 |
| 1740087000 | 88.99 | 1.06 | 1.21 | 87.9 | 88.99 | 86.7 | 74235 |
| 1740000540 | 87.93 | 1.14 | 1.31 | 87.22 | 88.56 | 87.17 | 52383 |
| 1739914140 | 86.79 | -0.71 | -0.81 | 88.35 | 89.05 | 86.29 | 315139 |
| 1739827800 | 87.5 | -0.88 | -1.00 | 88.5 | 88.56 | 87.31 | 72930 |
| 1739568600 | 88.38 | -0.52 | -0.58 | 88.87 | 88.9 | 87.77 | 72634 |
| 1739482140 | 88.9 | 0.95 | 1.08 | 88 | 89.44 | 88 | 219954 |
| 1739395740 | 87.95 | -1.48 | -1.65 | 89.01 | 89.12 | 87.21 | 164438 |
| 1739309400 | 89.43 | 0.01 | 0.01 | 89.42 | 89.86 | 88.45 | 95102 |
| 1739222940 | 89.42 | 0 | 0.00 | 89.95 | 90.75 | 89.42 | 149734 |
| 1738963800 | 89.42 | -1.87 | -2.05 | 92 | 92 | 88.35 | 601255 |
| 1738877340 | 91.29 | -0.79 | -0.86 | 92.35 | 92.35 | 90.99 | 438115 |
| 1738790940 | 92.08 | -1.62 | -1.73 | 92.05 | 93.22 | 90.64 | 767960 |
| 1738704600 | 93.7 | -3.5 | -3.60 | 98.29 | 99.3 | 93.7 | 164643 |
| 1738618200 | 97.2 | -2.25 | -2.26 | 98.02 | 99.75 | 97.2 | 101441 |
| 1738358940 | 99.45 | 1 | 1.02 | 98.95 | 100 | 97.99 | 76939 |
| 1738272540 | 98.45 | 2.35 | 2.45 | 96.6 | 98.8 | 96.6 | 96473 |
| 1738186200 | 96.1 | 0.74 | 0.78 | 95.59 | 96.5 | 94.39 | 86493 |
| 1738099740 | 95.36 | 1.11 | 1.18 | 95 | 95.7 | 93.54 | 384559 |
| 1738013340 | 94.25 | -4.79 | -4.84 | 95.37 | 97.5 | 93.63 | 243417 |
| 1737754200 | 99.04 | 1.26 | 1.29 | 98 | 99.04 | 96.95 | 114328 |
| 1737667740 | 97.78 | -1.31 | -1.32 | 98.57 | 98.95 | 96.18 | 114774 |
| 1737581400 | 99.09 | 0 | 0.00 | 99.09 | 99.09 | 99.09 | 0 |
| 1737495000 | 99.09 | -0.05 | -0.05 | 99.71 | 101.87 | 99.09 | 112959 |
| 1737408600 | 99.14 | -0.41 | -0.41 | 99.55 | 100.2 | 98.02 | 72931 |
| 1737149400 | 99.55 | 2.06 | 2.11 | 97.71 | 99.7 | 97.55 | 194829 |
| 1737062940 | 97.49 | -0.31 | -0.32 | 97.7 | 98.3 | 96.84 | 113673 |
| 1736976540 | 97.8 | 2.52 | 2.64 | 96.25 | 98.4 | 95.99 | 66745 |
| 1736890140 | 95.28 | -1.44 | -1.49 | 96.68 | 97.16 | 94.68 | 287343 |
| 1736803740 | 96.72 | -0.4 | -0.41 | 96.8 | 97.28 | 95.12 | 168156 |
| 1736544540 | 97.12 | -1.18 | -1.20 | 98 | 99.65 | 96.7 | 140576 |
| 1736458140 | 98.3 | 0.3 | 0.31 | 99.09 | 99.76 | 98.16 | 52637 |
| 1736371740 | 98 | -1.6 | -1.61 | 98.39 | 100.08 | 97 | 114013 |
| 1736285400 | 99.6 | -1.03 | -1.02 | 100 | 101.6 | 98.77 | 265620 |
| 1736198940 | 100.63 | 1.95 | 1.98 | 98.21 | 101.37 | 97.98 | 91834 |
| 1735939740 | 98.68 | 1.53 | 1.57 | 97.8 | 99.1 | 97.08 | 112825 |
| 1735853400 | 97.15 | -2.83 | -2.83 | 99.1 | 99.18 | 96.1 | 190381 |
| 1735594200 | 99.98 | 0.5 | 0.50 | 98.39 | 99.98 | 97.08 | 98713 |
| 1735334940 | 99.48 | -1.51 | -1.50 | 100.84 | 100.98 | 98.45 | 90155 |
| 1735248540 | 100.99 | 0.73 | 0.73 | 100.23 | 101.19 | 99.86 | 100149 |
| 1734989340 | 100.26 | 2.72 | 2.79 | 99.08 | 100.75 | 97.88 | 355618 |
| 1734730200 | 97.54 | 0.57 | 0.59 | 93.99 | 97.7 | 92.87 | 228585 |
| 1734643800 | 96.97 | -2.47 | -2.48 | 99.71 | 100.47 | 96.5 | 240849 |
| 1734557400 | 99.44 | -0.4 | -0.40 | 100.69 | 101.4 | 98.8 | 266732 |
| 1734470940 | 99.84 | -1.16 | -1.15 | 101 | 103.87 | 99.23 | 954024 |
| 1734384540 | 101 | 4.5 | 4.66 | 96.61 | 101.06 | 96.25 | 389947 |
| 1734125340 | 96.5 | 0.2 | 0.21 | 96.89 | 96.97 | 95.51 | 168531 |
| 1734039000 | 96.3 | -0.61 | -0.63 | 95.8 | 98.02 | 95.11 | 227081 |
| 1733952540 | 96.91 | 3.41 | 3.65 | 93.92 | 97.89 | 92.72 | 544825 |
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
