Italia markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
2.603,52+18,86 (+0,73%)
Al 12:51PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 20222.626,082.652,682.599,212.603,522.603,52773.221
26 gen 20222.622,382.660,002.542,842.584,662.584,662.452.300
25 gen 20222.574,802.587,982.530,012.538,702.538,702.348.000
24 gen 20222.519,562.624,062.490,002.616,082.616,083.834.700
21 gen 20222.651,872.697,312.601,732.607,032.607,032.774.100
20 gen 20222.725,002.752,522.659,292.666,152.666,151.495.400
19 gen 20222.730,472.759,192.700,312.702,332.702,331.432.400
18 gen 20222.723,502.742,632.708,772.719,962.719,961.743.600
14 gen 20222.741,582.814,842.739,972.789,612.789,611.482.100
13 gen 20222.830,802.857,002.768,182.771,742.771,741.571.800
12 gen 20222.823,002.852,162.813,892.828,612.828,611.305.400
11 gen 20222.760,142.804,322.733,852.794,722.794,721.436.500
10 gen 20222.701,562.776,392.663,292.773,392.773,392.220.400
07 gen 20222.762,912.768,972.715,332.740,342.740,341.487.700
06 gen 20222.739,972.798,802.731,172.754,952.754,951.867.400
05 gen 20222.888,402.889,992.753,762.755,502.755,502.730.900
04 gen 20222.907,922.929,702.874,332.887,992.887,991.420.000
03 gen 20222.901,102.917,022.874,262.899,832.899,831.432.300
31 dic 20212.921,002.933,972.897,042.897,042.897,04906.800
30 dic 20212.933,882.946,002.919,892.924,012.924,01784.400
29 dic 20212.932,892.948,342.912,952.933,102.933,10889.400
28 dic 20212.964,722.965,982.921,092.933,742.933,74910.000
27 dic 20212.945,122.966,882.943,392.958,132.958,13798.800
23 dic 20212.930,002.964,872.929,042.938,332.938,331.319.200
22 dic 20212.861,352.930,002.861,352.928,302.928,301.316.100
21 dic 20212.841,072.877,382.810,052.869,452.869,451.437.800
20 dic 20212.800,002.835,492.786,422.832,142.832,141.359.600
17 dic 20212.850,002.876,692.826,002.834,502.834,502.520.800
16 dic 20212.943,412.953,542.872,142.888,902.888,901.682.500
15 dic 20212.868,182.934,422.833,562.928,822.928,821.818.500
14 dic 20212.879,362.889,602.824,302.878,142.878,141.922.300
13 dic 20212.955,632.959,402.910,352.916,532.916,531.353.500
10 dic 20212.974,002.979,552.934,082.960,032.960,031.222.900
09 dic 20212.951,822.982,002.942,302.952,772.952,771.163.500
08 dic 20212.951,932.967,862.928,122.963,732.963,731.213.500
07 dic 20212.911,932.950,622.904,552.945,392.945,391.612.000
06 dic 20212.860,812.877,052.803,002.863,102.863,101.530.900
03 dic 20212.873,622.888,002.806,022.840,032.840,032.060.800
02 dic 20212.825,002.877,292.804,292.859,322.859,321.459.700
01 dic 20212.880,002.919,012.818,242.821,032.821,031.701.000
30 nov 20212.900,172.920,002.832,032.837,952.837,952.103.400
29 nov 20212.880,002.925,952.877,872.910,612.910,611.629.800
26 nov 20212.886,972.891,152.836,852.843,662.843,661.523.500
24 nov 20212.909,472.924,992.887,462.922,402.922,40902.000
23 nov 20212.923,062.933,202.882,302.915,642.915,641.360.900
22 nov 20212.986,652.996,592.922,952.926,042.926,041.529.700
19 nov 20212.999,513.019,332.977,982.978,532.978,531.684.100
18 nov 20212.964,833.011,612.957,692.996,772.996,771.780.400
17 nov 20212.960,552.971,192.944,802.960,942.960,94979.700
16 nov 20212.962,992.975,252.946,252.957,522.957,52945.200
15 nov 20212.978,012.990,992.951,502.969,042.969,041.175.400
12 nov 20212.932,312.977,002.908,222.973,562.973,561.116.900
11 nov 20212.929,792.950,712.912,012.915,332.915,33825.900
10 nov 20212.950,002.961,402.890,752.917,872.917,871.498.500
09 nov 20212.984,662.996,692.944,902.978,372.978,37976.500
08 nov 20212.996,503.012,302.968,612.980,622.980,621.152.600
05 nov 20212.983,393.006,552.963,942.977,042.977,041.915.800
04 nov 20212.942,492.994,672.926,162.965,352.965,351.920.600
03 nov 20212.918,012.933,382.891,822.931,962.931,961.374.700
02 nov 20212.891,592.932,182.886,712.908,652.908,651.674.100
01 nov 20212.960,922.960,922.864,512.869,942.869,942.346.200
29 ott 20212.901,562.964,842.892,992.960,922.960,922.166.000
28 ott 20212.942,692.943,162.892,542.916,982.916,981.810.300
27 ott 20212.788,102.973,002.788,102.924,352.924,354.289.100
26 ott 20212.785,272.801,662.766,092.786,172.786,172.461.800
25 ott 20212.751,002.760,002.708,482.748,942.748,941.720.600
22 ott 20212.783,002.811,662.721,122.751,332.751,332.529.400
21 ott 20212.835,382.843,122.810,002.837,722.837,721.314.600
20 ott 20212.866,762.870,922.827,532.835,382.835,381.164.400
19 ott 20212.867,752.873,252.852,002.864,742.864,741.008.200
18 ott 20212.821,532.855,922.821,392.855,562.855,561.019.800
15 ott 20212.832,292.834,362.815,102.827,362.827,361.512.900
14 ott 20212.789,482.826,752.776,502.823,022.823,021.594.700
13 ott 20212.748,052.760,002.730,382.751,642.751,64982.700
12 ott 20212.789,602.790,142.715,202.728,982.728,981.816.600
11 ott 20212.785,842.814,242.777,182.778,282.778,28897.700
08 ott 20212.791,542.806,622.784,352.795,712.795,711.325.200
07 ott 20212.777,842.800,842.773,022.784,502.784,501.255.500
06 ott 20212.695,002.755,002.691,002.751,302.751,301.218.200
05 ott 20212.680,822.744,492.680,822.720,462.720,461.620.200
04 ott 20212.719,212.719,212.621,002.673,192.673,192.560.100
01 ott 20212.688,952.738,212.681,462.730,862.730,861.768.000
30 set 20212.685,232.710,852.671,122.673,522.673,521.899.800
29 set 20212.739,602.743,022.677,302.687,072.687,071.542.400
28 set 20212.773,102.781,932.707,202.716,602.716,602.288.600
27 set 20212.816,092.838,772.801,352.821,442.821,441.094.100
24 set 20212.810,772.846,612.804,822.844,302.844,301.149.200
23 set 20212.819,752.833,932.808,032.824,322.824,321.047.600
22 set 20212.786,082.817,742.771,032.805,672.805,671.252.800
21 set 20212.794,992.800,232.765,562.780,662.780,661.266.600
20 set 20212.763,232.780,002.726,442.774,392.774,392.325.900
17 set 20212.860,612.869,002.809,402.816,002.816,002.669.200
16 set 20212.879,012.886,002.848,032.872,202.872,201.309.500
15 set 20212.855,432.889,012.826,952.888,592.888,591.370.400
14 set 20212.859,912.867,262.835,002.850,892.850,89983.700
13 set 20212.838,992.859,002.825,002.846,652.846,651.104.700
10 set 20212.884,252.894,372.814,762.817,522.817,521.840.700
09 set 20212.876,812.886,212.863,552.870,822.870,82765.700
08 set 20212.882,002.888,002.860,002.873,822.873,82917.200
07 set 20212.876,692.891,302.872,382.885,612.885,611.006.200
*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...