Italia markets closed

Alphabet Inc. (0HD6.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
114,94+0,51 (+0,44%)
Alla chiusura: 07:14PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 2024168,02169,85166,73167,20167,2023.254
29 apr 2024175,00175,35168,21169,70169,70372.804
26 apr 2024177,38177,38157,95171,20171,201.577.202
25 apr 2024156,50158,23152,77157,30157,3080.498
24 apr 2024159,84160,77158,89159,70159,7045.103
23 apr 2024158,00160,43157,95159,90159,901.186.148
22 apr 2024155,02158,89155,02156,40156,4026.118
19 apr 2024156,82157,66153,10156,00156,00405.045
18 apr 2024156,89158,44156,23157,70157,7025.609
17 apr 2024156,38158,67155,40157,40157,4048.901
16 apr 2024155,18157,17155,06155,90155,90749.211
15 apr 2024150,93160,82150,93160,10160,1079.642
12 apr 2024159,47161,68158,60159,90159,9058.009
11 apr 2024157,45160,61157,45159,00159,0048.779
10 apr 2024157,78158,15156,21156,70156,7033.829
09 apr 2024156,04159,87156,04156,90156,9048.211
08 apr 2024153,79156,64153,57156,40156,4040.677
05 apr 2024151,02154,82150,60154,10154,1073.500
04 apr 2024156,00156,12153,79155,20155,2042.268
03 apr 2024156,11156,24154,14155,40155,4020.567
02 apr 2024156,09156,09153,51154,50154,5085.068
28 mar 2024151,94152,66151,46152,00152,001.315.663
27 mar 2024152,40152,62150,14150,90150,9035.458
26 mar 2024151,11153,19151,05152,50152,5052.955
25 mar 2024151,75152,44148,81150,50150,50200.346
22 mar 2024150,55152,55148,64151,40151,40217.718
21 mar 2024150,09151,31148,02148,90148,9069.779
20 mar 2024147,89149,75147,00148,40148,401.544.200
19 mar 2024147,94149,59146,90147,10147,1040.056
18 mar 2024142,08152,91142,08149,80149,801.721.356
15 mar 2024144,22144,34141,13141,30141,3034.228
14 mar 2024141,16144,72140,77143,40143,40459.684
13 mar 2024139,30142,15139,30139,60139,6047.405
12 mar 2024139,66140,14138,29139,60139,6041.763
11 mar 2024136,50139,97136,08139,40139,4071.482
08 mar 2024135,02138,91134,80137,90137,9091.623
07 mar 2024131,90135,82131,78134,70134,7053.855
06 mar 2024133,62134,74131,96132,60132,6041.604
05 mar 2024133,85134,01131,57132,40132,4068.399
04 mar 2024138,14138,40132,90133,40133,4071.479
01 mar 2024140,10140,30138,43138,90138,9052.655
29 feb 2024137,25139,95137,25137,30137,30575.467
28 feb 2024140,02140,10136,95136,90136,901.081.754
27 feb 2024139,10140,12138,50137,80137,8082.020
26 feb 2024140,00145,30139,15140,00140,00104.341
23 feb 2024144,98145,95144,83144,90144,9032.406
22 feb 2024145,37146,41144,02144,70144,7050.872
21 feb 2024142,46143,86141,80143,50143,5047.776
20 feb 2024141,78143,31140,84142,90142,9081.509
19 feb 2024143,00143,00143,00143,00143,00271
16 feb 2024143,37144,97141,54142,70142,701.401.720
15 feb 2024144,99145,29141,88142,80142,8090.957
14 feb 2024146,48147,84145,55146,40146,40774.286
13 feb 2024146,07148,03145,45147,30147,3067.857
12 feb 2024150,00150,59149,08149,90149,9065.975
09 feb 2024147,59150,69147,22149,80149,8070.189
08 feb 2024147,00147,58146,43147,20147,2067.704
07 feb 2024145,58146,66145,22146,00146,0030.637
06 feb 2024145,08146,71144,52145,90145,90938.225
05 feb 2024144,00146,67143,71144,70144,70523.902
02 feb 2024143,12145,11138,22141,20141,2072.770
01 feb 2024142,38144,63142,38143,00143,0061.007
31 gen 2024145,00145,58142,33143,60143,60170.334
30 gen 2024155,15155,15153,10154,00154,00184.682
29 gen 2024153,86154,36152,93153,60153,6042.598
26 gen 2024152,44154,11152,05153,70153,70225.620
25 gen 2024151,58154,77151,29154,50154,5081.313
24 gen 2024149,57151,56149,40150,80150,8071.589
23 gen 2024147,81148,86147,21147,90147,901.040.072
22 gen 2024148,65150,00146,30148,90148,902.242.392
19 gen 2024145,60147,93144,99147,60147,60519.787
18 gen 2024142,75145,58142,75145,30145,3054.817
17 gen 2024142,99144,08140,51142,40142,40214.657
16 gen 2024143,50145,80143,24144,30144,3063.584
15 gen 2024144,60144,60144,60144,60144,60144
12 gen 2024143,28144,73143,23144,40144,4036.140
11 gen 2024143,80146,66142,21143,00143,00339.285
10 gen 2024142,56144,35142,49143,20143,20136.549
09 gen 2024140,60142,71139,82141,80141,80121.241
08 gen 2024138,21140,01137,93139,00139,0037.425
05 gen 2024137,60138,77137,15137,60137,6020.451
04 gen 2024140,72140,72138,59140,20140,2018.923
03 gen 2024138,60140,77138,43140,10140,10175.478
02 gen 2024140,89141,02137,78138,90138,9046.676
29 dic 2023140,64141,43139,92141,10141,1016.853
28 dic 2023141,80142,26140,83141,50141,5026.289
27 dic 2023142,83143,15141,21141,50141,5031.716
22 dic 2023141,80143,24141,50142,00142,0053.826
21 dic 2023140,60141,88139,66133,40133,40445.585
20 dic 2023138,10143,07138,10133,40133,40487.163
19 dic 2023137,15138,75137,15133,40133,4036.535
18 dic 2023134,10138,36133,84133,40133,403.580.631
15 dic 2023133,00134,82132,63133,40133,4038.712
14 dic 2023135,05135,12131,10132,20132,20348.837
13 dic 2023134,71134,71133,26133,70133,7030.190
12 dic 2023134,24134,52132,86133,80133,8040.405
11 dic 2023136,51136,51132,93136,70136,7043.115
08 dic 2023138,09138,09135,57136,70136,7070.968
07 dic 2023132,71139,99132,71137,80137,80173.433
06 dic 2023133,25133,31131,69132,20132,2053.762
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...