Italia markets close in 5 hours 33 minutes

Alphabet Inc (ABEA.HA)

Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
159,02+2,24 (+1,43%)
In data: 08:05AM CEST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 2024159,02159,02159,02159,02159,022
31 mag 2024158,32158,32156,78156,78156,782
30 mag 2024162,02162,02162,02162,02162,02-
29 mag 2024161,90161,90161,90161,90161,90-
28 mag 2024161,08161,08161,08161,08161,08-
27 mag 2024161,52161,52160,84160,84160,844
24 mag 2024160,50161,06160,50161,06161,06231
23 mag 2024163,28163,28163,28163,28163,28-
22 mag 2024164,26164,26164,26164,26164,2650
21 mag 2024162,84162,84162,84162,84162,84-
20 mag 2024162,38162,38162,38162,38162,3830
17 mag 2024160,02160,02160,02160,02160,02-
16 mag 2024158,48159,08158,48158,96158,9632
15 mag 2024156,88156,88156,88156,88156,88-
14 mag 2024156,24156,24156,24156,24156,24-
13 mag 2024155,00155,00155,00155,00155,00-
10 mag 2024157,02157,02155,88155,88155,8810
09 mag 2024157,06157,06157,06157,06157,06-
08 mag 2024158,80158,80158,80158,80158,80-
07 mag 2024156,06158,82156,06158,82158,822
06 mag 2024155,38155,38155,38155,38155,38-
03 mag 2024155,52155,52155,52155,52155,52-
02 mag 2024153,56154,22153,56154,22154,2210
30 apr 2024155,34155,88155,34155,88155,883
29 apr 2024160,74160,74158,86158,86158,8653
26 apr 2024161,50162,60160,50160,50160,50224
25 apr 2024142,50145,54142,50145,54145,54175
24 apr 2024148,68148,68148,68148,68148,682
23 apr 2024146,48147,20146,48147,20147,207
22 apr 2024144,88146,72144,88146,72146,7229
19 apr 2024145,22145,22143,30143,30143,30256
18 apr 2024146,00146,00146,00146,00146,00-
17 apr 2024144,82147,18144,82145,62145,6237
16 apr 2024145,00145,00145,00145,00145,00-
15 apr 2024147,00148,00147,00148,00148,005
12 apr 2024148,72148,72148,72148,72148,72-
11 apr 2024144,72147,48144,72147,48147,4838
10 apr 2024144,24144,24144,24144,24144,24-
09 apr 2024142,22145,12142,22143,60143,60107
08 apr 2024140,68140,68140,68140,68140,6810
05 apr 2024137,36137,36137,36137,36137,36-
04 apr 2024142,70142,70142,70142,70142,70-
03 apr 2024142,96143,64142,50142,50142,50222
02 apr 2024143,88143,88141,86141,86141,8620
28 mar 2024138,92138,92138,92138,92138,92-
27 mar 2024139,22139,68139,22139,68139,682
26 mar 2024138,28139,60138,28139,60139,60100
25 mar 2024138,92138,92137,82137,82137,82231
22 mar 2024135,62139,62135,62139,62139,6216
21 mar 2024137,16137,16137,16137,16137,16-
20 mar 2024135,06135,06135,06135,06135,06-
19 mar 2024135,58135,58135,58135,58135,58-
18 mar 2024131,50137,92131,50136,26136,2690
15 mar 2024131,04131,04131,04131,04131,04-
14 mar 2024128,08131,46128,08131,46131,461
13 mar 2024126,42128,30126,42128,30128,301
12 mar 2024126,52126,52126,52126,52126,52-
11 mar 2024123,52123,52123,52123,52123,52-
08 mar 2024122,42123,46122,42123,46123,461
07 mar 2024120,06123,04120,06123,04123,041
06 mar 2024122,26122,26122,26122,26122,26-
05 mar 2024122,32122,32121,64121,82121,8242
04 mar 2024126,12126,12125,80125,80125,8025
01 mar 2024128,02128,02128,02128,02128,02-
29 feb 2024125,26125,32125,26125,32125,3210
28 feb 2024127,62127,62125,26125,26125,26380
27 feb 2024126,62126,70126,62126,66126,66151
26 feb 2024132,60132,60132,60132,60132,60-
23 feb 2024132,36132,36132,36132,36132,36-
22 feb 2024132,98133,92132,98133,92133,9234
21 feb 2024129,68130,44129,68130,44130,4410
20 feb 2024130,68130,68129,20129,20129,2034
19 feb 2024130,02131,76130,02131,76131,761
16 feb 2024132,64133,18132,64133,18133,189
15 feb 2024134,06134,10131,50131,50131,5085
14 feb 2024135,46135,46135,46135,46135,46-
13 feb 2024136,50136,50135,92135,92135,921
12 feb 2024138,18138,34138,10138,10138,10180
09 feb 2024135,10138,10135,10138,10138,1080
08 feb 2024134,94134,94134,94134,94134,941
07 feb 2024133,78133,78133,78133,78133,78-
06 feb 2024134,46134,58134,46134,58134,5815
05 feb 2024132,50132,50132,50132,50132,5016
02 feb 2024131,52131,52129,74129,74129,74327
01 feb 2024130,60131,34129,94129,94129,94185
31 gen 2024131,32132,30130,00131,28131,28385
30 gen 2024142,12142,12142,12142,12142,12-
29 gen 2024140,14141,02140,14141,02141,0270
26 gen 2024139,32139,72139,32139,72139,72354
25 gen 2024136,70140,00136,70140,00140,0060
24 gen 2024135,98137,02135,98137,02137,0211
23 gen 2024133,92133,92133,92133,92133,9210
22 gen 2024134,42135,56134,42135,54135,54625
19 gen 2024132,78134,30132,78134,30134,3073
18 gen 2024129,54129,54129,54129,54129,54-
17 gen 2024130,32130,40130,32130,36130,36450
16 gen 2024130,52130,52130,52130,52130,52-
15 gen 2024128,92128,92128,92128,92128,92-
12 gen 2024128,92128,92128,92128,92128,92-
11 gen 2024129,88130,46129,88130,46130,4650
*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...