Italia markets open in 5 hours 24 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.119,40-110,36 (-4,95%)
Alla chiusura: 04:00PM EDT
2.134,00 +14,60 (+0,69%)
Dopo ore: 07:59PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 20222.115,442.129,172.037,692.119,402.119,403.835.200
23 mag 20222.191,752.242,952.174,822.229,762.229,761.859.200
20 mag 20222.239,022.243,672.115,932.178,162.178,162.445.100
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 20222.290,662.357,502.272,102.321,012.321,011.747.900
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 20222.303,692.351,432.280,312.314,932.314,931.983.000
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 20222.334,692.358,402.276,292.282,192.282,192.131.800
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
09 feb 20222.819,272.850,492.803,742.831,842.831,842.007.200
08 feb 20222.780,532.800,002.740,282.787,982.787,982.714.200
07 feb 20222.885,002.885,002.778,002.784,022.784,022.748.700
04 feb 20222.868,892.897,502.810,302.865,862.865,862.899.900
03 feb 20222.914,112.993,502.853,312.861,802.861,803.575.900
02 feb 20223.025,003.030,932.910,452.960,002.960,006.160.000
01 feb 20222.751,892.755,862.687,372.752,882.752,883.432.200
31 gen 20222.683,242.709,462.644,192.706,072.706,071.999.300
28 gen 20222.593,182.667,132.569,702.667,022.667,021.718.100
27 gen 20222.626,082.653,052.578,652.580,102.580,101.597.500
26 gen 20222.622,382.660,002.542,842.584,662.584,662.456.500
25 gen 20222.574,802.587,982.530,012.538,702.538,702.348.000
24 gen 20222.519,562.624,062.490,002.616,082.616,083.831.100
21 gen 20222.651,872.697,312.601,732.607,032.607,032.782.600
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 20222.741,582.814,842.739,972.789,612.789,611.483.100
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 20222.762,912.768,972.715,332.740,342.740,341.488.000
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
*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...