Premium
Alphabet Inc (GOGL35)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.12 | -2.36448806603 | 89.66 | 90.73 | 87.03 | 2930 | 88.61893645 | DR |
| 4 | -12.94 | -12.8781847134 | 100.48 | 100.68 | 87.03 | 4563 | 94.10812369 | DR |
| 12 | 4.27 | 5.12789720187 | 83.27 | 104.7 | 82.62 | 11688 | 95.8508834 | DR |
| 26 | 12.36 | 16.4405426975 | 75.18 | 104.7 | 69.01 | 9710 | 86.98174307 | DR |
| 52 | 28.79 | 49.0042553191 | 58.75 | 104.7 | 54.44 | 8050 | 80.78427358 | DR |
| 156 | 83.02599993 | 1839.29992562 | 4.51400007 | 104.7 | 3.27650005 | 12947 | 35.21765496 | DR |
| 260 | 74.1684998 | 554.675980187 | 13.3715002 | 104.7 | 2.91250004 | 11334 | 25.89371666 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739914140 | 87.54 | -1.55 | -1.74 | 87.31 | 89.86 | 87.05 | 1171 |
| 1739827800 | 89.09 | 0.28 | 0.32 | 87.03 | 89.8 | 87.03 | 93 |
| 1739568600 | 88.81 | -1.02 | -1.14 | 90.73 | 90.73 | 88.59 | 1121 |
| 1739482140 | 89.83 | 2.56 | 2.93 | 89.4 | 90.21 | 88.99 | 6855 |
| 1739395740 | 87.27 | -2.39 | -2.67 | 89.66 | 89.94 | 87.27 | 5409 |
| 1739309400 | 89.66 | -0.95 | -1.05 | 90.18 | 90.5 | 89.58 | 291 |
| 1739222940 | 90.61 | 0.27 | 0.30 | 91.08 | 91.39 | 90.51 | 248 |
| 1738963800 | 90.34 | -1.77 | -1.92 | 93.06 | 93.06 | 90 | 9290 |
| 1738877340 | 92.11 | -0.4 | -0.43 | 92.34 | 93.18 | 92 | 7916 |
| 1738790940 | 92.51 | -4.49 | -4.63 | 96.99 | 96.99 | 91.5 | 5481 |
| 1738704600 | 97 | -1.17 | -1.19 | 96.2 | 100 | 96.2 | 6222 |
| 1738618200 | 98.17 | -2.07 | -2.07 | 99.06 | 99.84 | 97.5 | 3329 |
| 1738358940 | 100.24 | 1.41 | 1.43 | 98.2 | 100.68 | 98.2 | 418 |
| 1738272540 | 98.83 | 2.52 | 2.62 | 96.31 | 99.73 | 96.31 | 1662 |
| 1738186200 | 96.31 | 0.47 | 0.49 | 94.01 | 97.07 | 94.01 | 794 |
| 1738099740 | 95.84 | 0.8 | 0.84 | 96 | 96.32 | 94.68 | 29310 |
| 1738013340 | 95.04 | -3.66 | -3.71 | 97.31 | 97.31 | 95 | 2297 |
| 1737754200 | 98.7 | 0.77 | 0.79 | 98.48 | 99.69 | 98.11 | 2736 |
| 1737667740 | 97.93 | -1.19 | -1.20 | 100.12 | 100.12 | 97.89 | 120 |
| 1737581400 | 99.12 | -1.36 | -1.35 | 100.48 | 100.48 | 98.66 | 6496 |
| 1737495000 | 100.48 | 0.93 | 0.93 | 99.8 | 101.53 | 99.8 | 122 |
| 1737408600 | 99.55 | -0.32 | -0.32 | 98.86 | 102.26 | 98.71 | 154 |
| 1737149400 | 99.87 | 1.79 | 1.83 | 100.08 | 100.56 | 98.6 | 358 |
| 1737062940 | 98.08 | 1.48 | 1.53 | 98 | 98.91 | 97.85 | 320 |
| 1736976540 | 96.6 | 0.65 | 0.68 | 95.95 | 99.19 | 95.95 | 529 |
| 1736890140 | 95.95 | -1.36 | -1.40 | 97.31 | 98 | 95.4 | 459 |
| 1736803740 | 97.31 | -1.12 | -1.14 | 98.43 | 98.43 | 96.55 | 1276 |
| 1736544540 | 98.43 | -1.34 | -1.34 | 97.77 | 99.99 | 97.77 | 6975 |
| 1736458140 | 99.77 | 0.66 | 0.67 | 99.11 | 100.13 | 98.19 | 179 |
| 1736371740 | 99.11 | -1.39 | -1.38 | 96.06 | 100.7 | 96.06 | 2988 |
| 1736285400 | 100.5 | -0.1 | -0.10 | 99.7 | 102.28 | 94 | 13980 |
| 1736198940 | 100.6 | 0.31 | 0.31 | 98.28 | 101.74 | 98.28 | 902 |
| 1735939740 | 100.29 | 2.46 | 2.51 | 97.83 | 100.29 | 97.83 | 1537 |
| 1735853400 | 97.83 | -2.02 | -2.02 | 100.85 | 100.85 | 96.86 | 2939 |
| 1735594200 | 99.85 | -0.48 | -0.48 | 101.34 | 101.34 | 97.74 | 1201 |
| 1735334940 | 100.33 | -1.81 | -1.77 | 102.3 | 102.3 | 99.24 | 763 |
| 1735248540 | 102.14 | 0.67 | 0.66 | 102.49 | 102.49 | 100.8 | 5925 |
| 1734989340 | 101.47 | 3.36 | 3.42 | 99.24 | 101.49 | 98.9 | 4107 |
| 1734730200 | 98.11 | 0.78 | 0.80 | 97.33 | 98.2 | 94.4 | 253 |
| 1734643800 | 97.33 | -2.94 | -2.93 | 101.3 | 101.3 | 97.33 | 835 |
| 1734557400 | 100.27 | -0.25 | -0.25 | 100.56 | 102.08 | 99.7 | 15843 |
| 1734470940 | 100.52 | -1.28 | -1.26 | 102.82 | 104.7 | 100.19 | 128261 |
| 1734384540 | 101.8 | 4.73 | 4.87 | 97.07 | 101.8 | 97.07 | 6060 |
| 1734125340 | 97.07 | -0.25 | -0.26 | 98.3 | 98.3 | 96.42 | 75044 |
| 1734039000 | 97.32 | -0.58 | -0.59 | 98.88 | 98.88 | 95.82 | 308 |
| 1733952540 | 97.9 | 3.68 | 3.91 | 94.41 | 98.73 | 93.96 | 51321 |
| 1733866140 | 94.22 | 4.78 | 5.34 | 93.36 | 99.45 | 92.32 | 156116 |
| 1733779740 | 89.44 | 0.44 | 0.49 | 89.76 | 90.09 | 88.44 | 473 |
| 1733520600 | 89 | 1.64 | 1.88 | 87.2 | 89.5 | 87.2 | 19615 |
| 1733434200 | 87.36 | -1.65 | -1.85 | 89.91 | 89.91 | 86.91 | 2704 |
| 1733347800 | 89.01 | 1.44 | 1.64 | 87.88 | 89.28 | 87.42 | 22626 |
| 1733261340 | 87.57 | -0.41 | -0.47 | 86.22 | 88.2 | 86.22 | 13197 |
| 1733174940 | 87.98 | 3.84 | 4.56 | 85.5 | 87.98 | 84.96 | 13231 |
| 1732915740 | 84.14 | -1.75 | -2.04 | 85.88 | 86.78 | 84 | 10386 |
| 1732829400 | 85.89 | 1.16 | 1.37 | 84.29 | 86.07 | 84.11 | 638 |
| 1732743000 | 84.73 | 1.89 | 2.28 | 83.27 | 84.73 | 82.62 | 1630 |
| 1732656600 | 82.84 | 0.66 | 0.80 | 82 | 82.96 | 81.54 | 696 |
| 1732570140 | 82.18 | 1.33 | 1.65 | 81.66 | 82.39 | 80.52 | 8439 |
| 1732310940 | 80.85 | -1.06 | -1.29 | 82.73 | 82.73 | 80.54 | 11037 |
| 1732224600 | 81.91 | -4.5 | -5.21 | 86.4 | 86.4 | 80.5 | 10567 |
| 1732051800 | 86.41 | 1.6 | 1.89 | 84.81 | 86.56 | 84.16 | 515 |
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
