Premium
Alphabet Inc (GOGL34)
BOV
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 | -3.5 | -3.80434782609 | 92 | 92 | 87.21 | 246097 | 89.13137438 | DR |
| 4 | -9.21 | -9.42585201105 | 97.71 | 101.87 | 87.21 | 221071 | 93.11387758 | DR |
| 12 | 8.11 | 10.0883194427 | 80.39 | 103.87 | 79.55 | 222059 | 93.87631843 | DR |
| 26 | 14.49 | 19.5784353466 | 74.01 | 103.87 | 68.51 | 222827 | 84.25959607 | DR |
| 52 | 28.58 | 47.696929239 | 59.92 | 103.87 | 53.8 | 222347 | 78.28390127 | DR |
| 156 | 83.83399993 | 1796.69950005 | 4.66600007 | 103.87 | 3.26300005 | 342010 | 31.85782538 | DR |
| 260 | 85.94905997 | 3369.30931183 | 2.55094003 | 103.87 | 2.03085402 | 252589 | 26.65547833 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733866140 | 93.5 | 4.66 | 5.25 | 91.77 | 93.61 | 91.18 | 367054 |
| 1733779740 | 88.84 | 0.6 | 0.68 | 88.2 | 89.32 | 87.62 | 368040 |
| 1733520600 | 88.24 | 1.77 | 2.05 | 86.4 | 89 | 84.84 | 150902 |
| 1733434200 | 86.47 | -1.62 | -1.84 | 88 | 88.67 | 86.15 | 148173 |
| 1733347800 | 88.09 | 1.36 | 1.57 | 86.83 | 88.09 | 86.34 | 111737 |
| 1733261340 | 86.73 | -0.24 | -0.28 | 86.85 | 87.52 | 86.09 | 148039 |
| 1733174940 | 86.97 | 2.87 | 3.41 | 84.81 | 87.05 | 84 | 305148 |
| 1732915740 | 84.1 | -0.3 | -0.36 | 85 | 86.21 | 83.52 | 247300 |
| 1732829400 | 84.4 | 1.11 | 1.33 | 84.13 | 84.73 | 83.29 | 61257 |
| 1732743000 | 83.29 | 1.74 | 2.13 | 82.2 | 83.78 | 81.31 | 257505 |
| 1732656600 | 81.55 | 0.29 | 0.36 | 81.02 | 82.29 | 80.72 | 126554 |
| 1732570140 | 81.26 | 1.27 | 1.59 | 80.11 | 81.39 | 79.83 | 179897 |
| 1732310940 | 79.99 | -1.12 | -1.38 | 80.39 | 80.87 | 79.55 | 272258 |
| 1732224600 | 81.11 | -4.34 | -5.08 | 84.87 | 84.96 | 79.28 | 407269 |
| 1732051800 | 85.45 | 1.63 | 1.94 | 83.85 | 85.98 | 83.25 | 132670 |
| 1731965340 | 83.82 | -1.05 | -1.24 | 83.58 | 84.05 | 82.8 | 123218 |
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
