Italia markets close in 5 hours 3 minutes

Alphabet Inc (ABEA.HM)

Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
172,34+1,80 (+1,06%)
In data: 11:59AM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 2024167,20172,58172,02172,34172,34429
25 giu 2024167,20170,54167,20170,54170,5438
24 giu 2024167,92167,92167,24167,42167,42246
21 giu 2024164,88168,30164,84168,30168,30213
20 giu 2024163,46164,34163,32164,34164,34180
19 giu 2024163,54163,62163,20163,62163,6237
18 giu 2024165,88165,88163,60163,60163,60506
17 giu 2024165,28165,64163,82165,64165,64272
14 giu 2024163,16165,24163,16165,24165,2497
13 giu 2024164,22164,38163,66163,66163,66180
12 giu 2024164,54165,82163,36164,00164,00698
11 giu 2024162,56163,30162,56162,86162,86167
10 giu 2024162,04162,10161,16161,16161,1664
10 giu 20240.2 Dividendo
07 giu 2024162,18163,78162,18163,54163,34320
06 giu 2024161,54161,74161,34161,74161,5436
05 giu 2024159,68161,12159,68161,12160,92127
04 giu 2024158,48159,02158,46158,46158,27146
03 giu 2024159,02159,80158,62158,62158,43182
31 mag 2024158,24158,86156,82158,52158,33220
30 mag 2024162,02162,60159,44159,60159,40107
29 mag 2024162,40163,06162,40163,06162,8621
28 mag 2024161,48161,48160,66160,66160,4632
27 mag 2024161,88161,88160,72160,72160,52538
24 mag 2024160,86161,02160,86161,02160,823
23 mag 2024163,28163,28161,80161,80161,60393
22 mag 2024163,46164,00162,20162,20162,00113
21 mag 2024162,84162,96162,84162,96162,7657
20 mag 2024162,46162,88162,34162,88162,681.992
17 mag 2024160,02161,04160,02161,04160,8496
16 mag 2024158,98160,80158,84160,24160,04223
15 mag 2024156,82158,14156,82158,14157,9525
14 mag 2024156,24157,00155,96156,66156,47374
13 mag 2024155,34155,34152,46153,84153,65232
10 mag 2024157,02157,28155,10157,28157,09245
09 mag 2024157,06157,06156,94156,94156,7526
08 mag 2024159,20159,20158,16158,16157,97504
07 mag 2024155,86155,86155,86155,86155,67-
06 mag 2024155,66155,66155,26155,34155,15273
03 mag 2024155,52155,60153,00154,12153,93430
02 mag 2024153,56154,58153,56154,58154,3984
30 apr 2024155,68155,68155,06155,68155,49122
29 apr 2024161,00161,00155,18155,18154,9995
26 apr 2024161,90163,02159,50160,90160,70485
25 apr 2024142,50145,38142,42145,38145,20900
24 apr 2024148,16148,50147,50147,50147,32476
23 apr 2024146,52148,24146,52148,12147,94253
22 apr 2024144,90145,14144,90145,14144,9669
19 apr 2024145,02145,76144,48144,48144,30494
18 apr 2024146,00146,52145,18146,52146,34251
17 apr 2024145,02146,12145,02145,60145,42576
16 apr 2024145,00145,42144,82145,16144,98212
15 apr 2024147,80150,00145,68145,68145,50305
12 apr 2024148,98149,86148,72148,72148,541.034
11 apr 2024144,72147,06144,72146,98146,80661
10 apr 2024144,36145,20144,18144,82144,64190
09 apr 2024142,22143,76142,22143,76143,5875
08 apr 2024140,56142,54140,50142,54142,3744
05 apr 2024137,32138,38137,32138,38138,21110
04 apr 2024142,52143,26140,58141,28141,11231
03 apr 2024142,82142,82142,08142,08141,9155
02 apr 2024143,88143,88142,30142,96142,79487
28 mar 2024138,92140,00138,92140,00139,83577
27 mar 2024139,22139,92137,86138,14137,972.212
26 mar 2024138,28139,84138,28139,84139,67110
25 mar 2024139,14139,14137,74137,74137,57516
22 mar 2024135,62140,00135,62139,34139,17418
21 mar 2024137,16137,36135,82135,82135,65210
20 mar 2024135,06136,14135,06136,14135,9777
19 mar 2024135,32135,62135,24135,26135,09600
18 mar 2024131,50138,36131,50135,66135,49889
15 mar 2024131,06131,86130,14130,14129,98140
14 mar 2024128,08130,68127,52130,68130,52405
13 mar 2024126,42127,94126,42127,94127,7811
12 mar 2024126,52127,22126,52126,94126,78590
11 mar 2024123,52126,40123,52126,38126,23652
08 mar 2024123,04123,04123,04123,04122,891
07 mar 2024120,08122,90119,22122,90122,7535
06 mar 2024122,68122,96120,44120,86120,71239
05 mar 2024122,32122,32121,52121,52121,37361
04 mar 2024126,12126,66121,80121,88121,731.288
01 mar 2024128,02128,38127,84127,84127,68145
29 feb 2024125,22127,36125,00126,50126,35707
28 feb 2024127,62127,96125,22125,60125,45537
27 feb 2024126,62127,96126,42127,96127,80790
26 feb 2024132,60132,70127,10127,10126,94733
23 feb 2024132,40132,90132,40132,66132,50462
22 feb 2024132,98133,44132,86133,44133,28923
21 feb 2024129,68130,74129,68130,74130,582.238
20 feb 2024130,68130,68128,86128,86128,70224
19 feb 2024130,20131,68130,02131,68131,52320
16 feb 2024132,64133,46131,04131,04130,88342
15 feb 2024133,62134,02131,52131,62131,46359
14 feb 2024135,98136,48135,18135,18135,01118
13 feb 2024136,50136,50134,56135,46135,292.260
12 feb 2024138,50138,50137,84137,84137,671.229
09 feb 2024135,32137,82135,32137,82137,65406
08 feb 2024134,02135,94134,02135,38135,21942
07 feb 2024133,78134,70133,78134,70134,54200
06 feb 2024134,22134,88134,22134,54134,381.124
*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...