Italia markets open in 6 hours 25 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
174,37-9,23 (-5,03%)
Alla chiusura: 04:00PM EDT
174,60 +0,23 (+0,13%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
24 lug 2023 - 24 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 lug 2024175,34177,95173,57174,37174,3730.197.155
23 lug 2024183,84185,22183,33183,60183,6023.772.600
22 lug 2024182,35184,30181,90183,35183,3516.303.900
19 lug 2024180,37181,97178,86179,39179,3914.485.900
18 lug 2024183,54184,05178,21179,22179,2217.877.200
17 lug 2024184,68185,23181,62182,62182,6217.376.600
16 lug 2024188,96190,34185,12185,50185,5012.760.100
15 lug 2024186,49189,90186,49188,19188,1912.186.000
12 lug 2024186,92188,69186,14186,78186,7814.449.100
11 lug 2024191,34192,41186,82187,30187,3016.452.000
10 lug 2024190,75193,31190,62192,66192,6612.052.900
09 lug 2024191,75192,86190,23190,44190,4410.198.500
08 lug 2024191,37191,68189,32190,48190,4812.097.600
05 lug 2024187,32192,26187,32191,96191,9614.303.400
03 lug 2024186,30187,62185,38187,39187,397.409.100
02 lug 2024183,47186,95183,06186,61186,6112.555.500
01 lug 2024184,48185,34182,73184,49184,4911.815.900
28 giu 2024185,72186,58183,32183,42183,4223.032.400
27 giu 2024185,65187,50185,45186,86186,8613.025.700
26 giu 2024184,20185,93183,99185,37185,3713.375.700
25 giu 2024181,15185,75181,10185,58185,5818.917.700
24 giu 2024181,28182,08180,23180,79180,7918.198.300
21 giu 2024178,49182,51178,06180,26180,2659.728.000
20 giu 2024176,71178,74176,46177,71177,7116.753.200
18 giu 2024178,79178,91175,62176,45176,4515.640.300
17 giu 2024176,98179,92176,49178,78178,7815.272.900
14 giu 2024175,85178,73175,85178,37178,3712.361.600
13 giu 2024177,84178,51176,66176,74176,7415.956.900
12 giu 2024179,75182,08177,78179,56179,5618.600.400
11 giu 2024177,72178,39175,44178,19178,1914.402.400
10 giu 2024176,45178,47174,38176,63176,6317.122.200
10 giu 20240.2 Dividendo
07 giu 2024178,46179,42175,79175,95175,7514.716.300
06 giu 2024177,43178,71177,21178,35178,1514.255.800
05 giu 2024176,54177,97175,29177,07176,8715.233.900
04 giu 2024174,45175,19173,22175,13174,9314.066.600
03 giu 2024173,88175,86172,45174,42174,2220.742.800
31 mag 2024173,40174,42170,97173,96173,7628.085.200
30 mag 2024176,69176,69173,23173,56173,3618.844.000
29 mag 2024176,81178,23176,26177,40177,2015.023.800
28 mag 2024175,74178,51175,68178,02177,8215.655.300
24 mag 2024176,52177,30175,20176,33176,1311.400.600
23 mag 2024178,78179,91174,54175,06174,8614.928.400
22 mag 2024178,40178,85176,78178,00177,8016.189.400
21 mag 2024178,40179,82177,31179,54179,3414.706.000
20 mag 2024177,31179,95177,23178,46178,2617.495.100
17 mag 2024175,55177,49174,98177,29177,0916.546.400
16 mag 2024174,60176,34174,05175,43175,2317.247.300
15 mag 2024172,30174,05172,03173,88173,6820.958.200
14 mag 2024171,59172,78170,42171,93171,7318.729.500
13 mag 2024165,85170,95165,76170,90170,7119.648.600
10 mag 2024169,69171,34167,91170,29170,1018.740.500
09 mag 2024171,15172,44169,93171,58171,3811.937.700
08 mag 2024170,75171,91170,52171,16170,9714.569.900
07 mag 2024170,12173,47170,00172,98172,7821.102.400
06 mag 2024169,22169,90167,89169,83169,6415.147.900
03 mag 2024169,54169,85164,98168,99168,8022.767.100
02 mag 2024166,67168,53165,69168,46168,2717.041.100
01 mag 2024166,18168,81164,90165,57165,3825.223.200
30 apr 2024167,38169,87164,50164,64164,4529.420.800
29 apr 2024170,77171,38167,06167,90167,7135.914.600
26 apr 2024175,99176,42171,40173,69173,4956.500.800
25 apr 2024153,36158,28152,77157,95157,7736.197.800
24 apr 2024159,09161,39158,82161,10160,9219.485.700
23 apr 2024158,59160,48157,96159,92159,7416.115.400
22 apr 2024156,01159,18155,66157,95157,7717.243.900
19 apr 2024157,75157,99153,91155,72155,5420.063.900
18 apr 2024156,93158,49156,21157,46157,2814.016.100
17 apr 2024157,19158,68156,13156,88156,7016.237.800
16 apr 2024155,64157,23155,05156,00155,8215.413.200
15 apr 2024160,28160,83156,15156,33156,1521.140.900
12 apr 2024159,40161,70158,60159,19159,0116.968.200
11 apr 2024158,34161,12157,93160,79160,6117.841.700
10 apr 2024157,88158,16156,20157,66157,4816.339.200
09 apr 2024157,35159,89156,64158,14157,9621.538.100
08 apr 2024154,01156,65153,99156,14155,9616.641.500
05 apr 2024151,68154,84151,08153,94153,7716.289.800
04 apr 2024155,08156,18151,88151,94151,7724.184.800
03 apr 2024154,92156,55154,13156,37156,1917.266.200
02 apr 2024154,75155,99153,46155,87155,6917.598.100
01 apr 2024151,83157,00151,65156,50156,3224.469.800
28 mar 2024152,00152,67151,33152,26152,0921.105.600
27 mar 2024152,15152,69150,13151,94151,7716.622.000
26 mar 2024151,24153,20151,03151,70151,5319.312.700
25 mar 2024150,95151,46148,80151,15150,9815.114.700
22 mar 2024150,24152,56150,09151,77151,6019.226.300
21 mar 2024150,32151,30148,01148,74148,5719.843.900
20 mar 2024148,79149,76147,66149,68149,5117.730.000
19 mar 2024148,98149,62147,01147,92147,7517.748.400
18 mar 2024149,37152,93148,14148,48148,3147.676.700
15 mar 2024143,41144,34141,13142,17142,0141.025.900
14 mar 2024142,30144,73141,49144,34144,1836.117.900
13 mar 2024140,06142,19140,01140,77140,6119.637.000
12 mar 2024138,25140,28138,21139,62139,4619.019.700
11 mar 2024137,07139,98137,07138,94138,7822.536.400
08 mar 2024135,04138,99134,80136,29136,1426.472.400
07 mar 2024133,89135,82132,66135,24135,0924.107.300
06 mar 2024134,24134,74131,95132,56132,4123.175.200
05 mar 2024132,74134,02131,55133,78133,6328.447.600
04 mar 2024136,54136,63132,86134,20134,0543.571.500
*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...