Italia markets closed

Alphabet Inc. (GOOA.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
161,60+0,80 (+0,50%)
Alla chiusura: 05:32PM CEST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 2024159,98161,60159,98161,60161,604
16 mag 2024158,60160,80158,60160,80160,8030
15 mag 2024157,28157,54157,28157,54157,54-
14 mag 2024156,12157,10156,12156,70156,70304
13 mag 2024155,38155,38152,32153,84153,84564
10 mag 2024157,36157,36155,98155,98155,98100
09 mag 2024157,86157,86157,02157,02157,02147
08 mag 2024158,70158,70157,46158,16158,1689
07 mag 2024156,12158,62155,90158,40158,40106
06 mag 2024155,48155,48154,88154,88154,8814
03 mag 2024155,96155,96153,68153,68153,6839
02 mag 2024154,04154,74153,70153,82153,82366
30 apr 2024155,28155,42154,74154,74154,7420
29 apr 2024160,40160,40156,00156,00156,00307
26 apr 2024161,48163,02159,04160,58160,58535
25 apr 2024143,62145,00141,96145,00145,00388
24 apr 2024148,70148,70147,44147,84147,8492
23 apr 2024146,90148,02146,84148,02148,02129
22 apr 2024144,88146,64144,40145,42145,42297
19 apr 2024145,64146,56144,80144,80144,80359
18 apr 2024146,48146,60146,48146,56146,5672
17 apr 2024144,94146,28144,94146,28146,2821
16 apr 2024145,22145,42144,32145,26145,26191
15 apr 2024148,20149,06148,20149,06149,06-
12 apr 2024148,96149,42148,96148,96148,9672
11 apr 2024145,32147,20145,32147,20147,2072
10 apr 2024144,68144,68144,24144,24144,24-
09 apr 2024142,88143,30142,32143,24143,2441
08 apr 2024140,48142,62140,48142,62142,6250
05 apr 2024137,86141,00137,86141,00141,00158
04 apr 2024142,62142,62141,20141,64141,64310
03 apr 2024142,86143,30142,30142,30142,30125
02 apr 2024144,32144,32141,66142,26142,2685
28 mar 2024139,64140,06139,44139,44139,44160
27 mar 2024139,42139,42138,98138,98138,9879
26 mar 2024138,78140,06138,48140,06140,06129
25 mar 2024139,04139,04137,82137,96137,9688
22 mar 2024136,12140,00136,12139,12139,12214
21 mar 2024136,98137,00135,78136,12136,1216
20 mar 2024135,12136,18134,90135,70135,70136
19 mar 2024135,50136,28134,64134,64134,6499
18 mar 2024132,74137,66132,74136,92136,92618
15 mar 2024131,14131,48128,94128,94128,94132
14 mar 2024128,38130,48128,38130,48130,4830
13 mar 2024126,68128,52126,38128,52128,52105
12 mar 2024126,90127,00124,80127,00127,00377
11 mar 2024123,80127,06123,80126,96126,96123
08 mar 2024123,38126,00122,56125,38125,38232
07 mar 2024119,70122,42119,48122,42122,42254
06 mar 2024122,52123,00120,50120,50120,50131
05 mar 2024122,62122,62120,38120,98120,98271
04 mar 2024126,72126,72121,92121,92121,92369
01 mar 2024128,54128,54127,10127,20127,20210
29 feb 2024125,78126,58125,78126,58126,5813
28 feb 2024127,92128,00124,76125,66125,66447
27 feb 2024127,12128,10127,12127,26127,26112
26 feb 2024132,84132,84128,10128,10128,10240
23 feb 2024132,84132,96132,58132,58132,58306
22 feb 2024133,26134,40132,76132,76132,76291
21 feb 2024130,40131,56130,26131,56131,56154
20 feb 2024130,42130,88129,88130,86130,86144
19 feb 2024130,78131,66130,78131,66131,66-
16 feb 2024132,56133,08131,46131,46131,46183
15 feb 2024134,16134,16131,62131,62131,6227
14 feb 2024135,96136,94134,96135,10135,10152
13 feb 2024136,88136,88134,30136,12136,12343
12 feb 2024138,00138,14137,62138,14138,1454
09 feb 2024135,52137,62135,52137,62137,62128
08 feb 2024134,98135,96134,98135,50135,5090
07 feb 2024133,86134,32133,86134,32134,3245
06 feb 2024134,66134,66134,62134,62134,628
05 feb 2024132,68135,06132,30133,66133,66526
02 feb 2024131,20131,20126,98129,56129,56582
01 feb 2024131,40131,40130,50130,52130,52277
31 gen 2024132,12132,42131,00131,12131,12460
30 gen 2024142,08142,12140,78140,78140,78195
29 gen 2024140,56140,74140,56140,74140,74-
26 gen 2024138,70139,94138,70139,94139,94338
25 gen 2024136,82140,98136,82140,98140,98579
24 gen 2024136,02136,56136,02136,56136,56-
23 gen 2024133,84135,04133,84134,88134,88106
22 gen 2024134,82135,70134,82135,24135,24773
19 gen 2024132,76134,00132,76134,00134,00103
18 gen 2024130,32132,58130,32132,58132,58176
17 gen 2024129,92130,06128,30129,86129,86129
16 gen 2024129,88131,20129,88131,20131,20188
15 gen 2024130,36130,82130,36130,76130,76133
12 gen 2024129,16130,26129,16130,26130,2679
11 gen 2024130,20130,40129,20129,20129,20117
10 gen 2024129,10130,14129,00129,26129,26294
09 gen 2024126,86128,52126,48128,52128,5299
08 gen 2024123,72125,22123,72125,22125,221
05 gen 2024124,58125,10123,94123,94123,94237
04 gen 2024127,34127,34126,52126,56126,5619
03 gen 2024126,16127,12125,78127,12127,12264
02 gen 2024126,78127,02125,58125,58125,58118
29 dic 2023126,82127,06126,68126,68126,6815
28 dic 2023126,50126,92126,50126,76126,76102
27 dic 2023128,16128,40126,24126,24126,2438
22 dic 2023129,00129,00127,52128,14128,14551
*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...