Italia markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.274,38+9,12 (+0,40%)
Al 01:24PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 20222.266,042.277,002.229,522.274,382.274,38854.111
05 lug 20222.142,012.267,542.114,632.265,262.265,261.967.100
01 lug 20222.158,662.185,002.134,612.174,752.174,751.771.900
30 giu 20222.200,002.217,762.135,002.179,262.179,262.158.500
29 giu 20222.231,042.263,212.217,452.234,032.234,031.235.800
28 giu 20222.316,052.346,192.236,962.240,152.240,151.789.600
27 giu 20222.365,462.371,592.303,592.316,672.316,671.821.000
24 giu 20222.259,902.361,582.259,052.359,502.359,502.054.600
23 giu 20222.244,632.254,852.210,012.244,842.244,841.418.100
22 giu 20222.211,132.266,932.207,652.229,752.229,751.538.700
21 giu 20222.178,592.249,792.172,002.230,882.230,882.370.800
17 giu 20222.120,672.173,992.100,922.142,872.142,872.555.300
16 giu 20222.144,422.172,972.102,762.120,672.120,672.584.200
15 giu 20222.170,902.228,472.153,392.195,292.195,291.984.900
14 giu 20222.130,702.158,492.116,002.134,312.134,311.685.300
13 giu 20222.135,732.175,832.122,382.127,852.127,852.362.600
10 giu 20222.248,902.265,582.207,322.223,232.223,232.072.600
09 giu 20222.326,552.365,982.295,522.296,712.296,711.289.900
08 giu 20222.335,232.371,412.332,002.343,882.343,881.305.400
07 giu 20222.309,612.353,822.301,042.342,992.342,991.579.500
06 giu 20222.334,092.386,942.323,282.336,412.336,411.677.100
03 giu 20222.321,252.326,432.270,372.290,822.290,821.305.900
02 giu 20222.280,002.357,992.258,932.352,452.352,451.899.600
01 giu 20222.297,102.342,032.265,002.277,842.277,841.830.300
31 mag 20222.254,932.314,702.241,572.275,242.275,242.500.600
27 mag 20222.189,662.246,362.182,772.246,332.246,331.895.700
26 mag 20222.113,542.172,992.104,502.155,852.155,851.897.400
25 mag 20222.099,712.130,002.077,132.116,102.116,102.012.900
24 mag 20222.115,442.129,172.037,692.119,402.119,403.839.000
23 mag 20222.191,752.242,952.174,822.229,762.229,761.859.200
20 mag 20222.239,022.243,672.115,932.178,162.178,162.448.100
19 mag 20222.228,632.260,202.200,002.207,682.207,681.707.200
18 mag 20222.300,002.308,002.231,112.237,992.237,991.756.300
17 mag 20222.336,812.338,002.297,402.329,462.329,461.152.700
16 mag 20222.299,112.323,402.277,792.288,902.288,901.299.500
13 mag 20222.290,662.357,502.272,102.321,012.321,011.751.900
12 mag 20222.227,552.285,902.196,492.256,882.256,882.691.800
11 mag 20222.264,732.327,292.264,732.272,052.272,051.876.700
10 mag 20222.310,152.325,002.258,012.287,902.287,901.995.000
09 mag 20222.265,002.301,542.240,012.250,222.250,222.040.100
06 mag 20222.303,692.351,432.280,312.314,932.314,931.985.500
05 mag 20222.404,082.420,782.300,112.330,112.330,112.292.000
04 mag 20222.340,632.457,092.302,322.445,222.445,222.495.800
03 mag 20222.328,612.368,842.320,692.346,682.346,681.248.400
02 mag 20222.268,102.334,912.252,002.331,662.331,661.776.700
29 apr 20222.334,692.358,402.276,292.282,192.282,192.133.800
28 apr 20222.328,302.392,992.282,302.370,452.370,452.444.200
27 apr 20222.289,392.344,842.254,732.285,892.285,894.591.000
26 apr 20222.445,892.450,202.370,222.373,002.373,003.652.700
25 apr 20222.382,022.465,552.370,222.461,482.461,482.306.400
22 apr 20222.500,002.508,042.378,502.392,712.392,712.844.200
21 apr 20222.585,002.601,972.490,532.496,292.496,291.822.300
20 apr 20222.617,842.627,982.550,002.560,802.560,801.584.800
19 apr 20222.553,832.606,662.539,992.600,182.600,181.324.500
18 apr 20222.540,002.564,252.523,642.553,532.553,531.040.400
14 apr 20222.609,592.609,592.532,022.534,602.534,601.579.900
13 apr 20222.560,002.606,682.554,822.597,882.597,881.396.400
12 apr 20222.632,002.632,002.535,782.554,292.554,291.635.500
11 apr 20222.636,472.641,852.573,372.576,472.576,471.844.200
08 apr 20222.711,672.713,402.659,312.665,752.665,751.257.100
07 apr 20222.720,202.743,292.684,552.717,772.717,771.311.700
06 apr 20222.775,002.787,212.710,342.730,962.730,961.623.400
05 apr 20222.857,382.859,812.807,652.811,822.811,821.070.900
04 apr 20222.807,172.874,242.806,212.859,432.859,431.297.100
01 apr 20222.790,002.809,422.766,152.803,012.803,011.297.100
31 mar 20222.841,062.842,162.780,492.781,352.781,351.876.200
30 mar 20222.849,202.854,412.832,002.838,772.838,77994.200
29 mar 20222.852,952.875,872.840,772.850,112.850,111.715.900
28 mar 20222.818,012.840,052.796,232.829,112.829,111.752.500
25 mar 20222.838,322.840,702.794,752.833,462.833,461.206.300
24 mar 20222.784,002.832,382.755,012.831,442.831,441.319.800
23 mar 20222.774,052.791,772.756,702.765,512.765,511.257.700
22 mar 20222.722,032.821,002.722,032.797,362.797,361.774.800
21 mar 20222.723,272.741,002.681,852.722,032.722,031.341.600
18 mar 20222.668,492.724,882.645,172.722,512.722,512.228.300
17 mar 20222.662,982.681,612.643,702.676,782.676,781.413.200
16 mar 20222.614,662.666,662.574,692.665,612.665,611.778.800
15 mar 20222.539,522.597,092.514,412.583,962.583,961.546.000
14 mar 20222.605,002.608,182.505,502.519,022.519,021.940.600
11 mar 20222.669,772.675,912.592,632.597,412.597,411.576.300
10 mar 20222.625,322.665,442.618,252.648,592.648,591.355.100
09 mar 20222.625,002.674,712.598,012.668,402.668,401.851.300
08 mar 20222.525,002.625,002.513,492.542,092.542,092.021.400
07 mar 20222.629,762.634,702.525,902.527,572.527,572.255.600
04 mar 20222.658,552.677,032.606,752.638,132.638,131.521.500
03 mar 20222.720,202.728,792.660,512.677,992.677,991.230.200
02 mar 20222.692,562.705,252.661,432.691,432.691,431.176.000
01 mar 20222.697,572.725,112.664,372.681,232.681,231.324.800
28 feb 20222.661,002.715,032.651,852.701,142.701,141.943.200
25 feb 20222.671,042.705,432.635,032.689,192.689,191.820.300
24 feb 20222.499,072.660,002.499,072.653,822.653,822.722.800
23 feb 20222.632,972.641,022.550,552.551,762.551,761.639.300
22 feb 20222.596,762.643,612.564,472.596,272.596,272.249.500
18 feb 20222.669,342.681,402.603,932.608,062.608,062.281.000
17 feb 20222.724,862.742,272.649,572.650,782.650,781.947.500
16 feb 20222.732,932.761,722.698,482.754,762.754,761.251.100
15 feb 20222.751,412.762,172.716,432.732,172.732,171.334.000
14 feb 20222.665,132.726,002.665,132.710,522.710,521.715.100
11 feb 20222.772,002.783,132.668,002.685,652.685,651.997.900
10 feb 20222.794,072.829,692.759,142.772,402.772,401.966.500
*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...