Italia markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
159,13+0,87 (+0,55%)
Alla chiusura: 04:00PM EDT
154,96 -4,17 (-2,62%)
Dopo ore: 04:37PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024157,42159,57157,18159,13159,1321.393.609
23 apr 2024156,96158,97156,28158,26158,2621.151.600
22 apr 2024154,31157,64154,06156,28156,2826.446.200
19 apr 2024156,20156,36152,30154,09154,0932.239.100
18 apr 2024155,34156,94154,62156,01156,0119.883.000
17 apr 2024155,62157,08154,58155,47155,4721.763.100
16 apr 2024154,19155,65153,43154,40154,4020.779.500
15 apr 2024158,86159,24154,59154,86154,8627.136.500
12 apr 2024157,96160,22157,14157,73157,7325.329.200
11 apr 2024156,91159,68156,46159,41159,4127.166.400
10 apr 2024156,21156,61154,68156,14156,1422.838.600
09 apr 2024156,09158,56155,19156,60156,6031.113.000
08 apr 2024152,78155,27152,61154,85154,8520.702.000
05 apr 2024150,03153,42149,60152,50152,5023.449.300
04 apr 2024153,50154,77150,45150,53150,5334.724.700
03 apr 2024153,60155,08152,73154,92154,9224.705.000
02 apr 2024153,50154,70152,15154,56154,5624.586.000
01 apr 2024150,69155,74150,61155,49155,4931.730.800
28 mar 2024150,85151,43150,17150,93150,9324.485.400
27 mar 2024151,18151,64148,90150,87150,8722.879.200
26 mar 2024150,22152,26149,98150,67150,6722.149.100
25 mar 2024149,94150,38147,82150,07150,0719.229.300
22 mar 2024149,12151,58148,98150,77150,7729.175.700
21 mar 2024149,47150,37146,90147,60147,6024.755.600
20 mar 2024148,00148,86146,74148,74148,7421.311.500
19 mar 2024148,16148,79146,08147,03147,0324.070.400
18 mar 2024148,61152,15147,17147,68147,6869.273.700
15 mar 2024142,50143,18140,03141,18141,1849.460.600
14 mar 2024141,19143,59140,46143,10143,1042.753.400
13 mar 2024139,00141,09138,99139,79139,7923.347.200
12 mar 2024137,03139,38137,03138,50138,5027.563.400
11 mar 2024136,13139,10136,13137,67137,6732.437.800
08 mar 2024134,21138,09134,00135,41135,4139.343.100
07 mar 2024132,79134,94131,61134,38134,3837.738.200
06 mar 2024133,12133,58130,85131,40131,4035.318.600
05 mar 2024131,88133,24130,67132,67132,6740.194.800
04 mar 2024135,66135,66131,91133,35133,3555.999.400
01 mar 2024138,43138,87136,92137,14137,1431.119.500
29 feb 2024137,28138,86136,40138,46138,4642.133.000
28 feb 2024137,90138,01135,41136,38136,3837.328.600
27 feb 2024138,02139,25137,09138,88138,8833.099.200
26 feb 2024142,14142,44137,39137,57137,5753.641.800
23 feb 2024143,67144,68143,43143,96143,9619.493.800
22 feb 2024144,93145,00142,80144,09144,0927.191.900
21 feb 2024141,45142,69140,68142,55142,5523.315.700
20 feb 2024139,66142,08139,49141,12141,1225.144.700
16 feb 2024142,99143,19140,14140,52140,5231.451.100
15 feb 2024143,14143,52140,46142,77142,7737.590.700
14 feb 2024146,08146,52144,09145,94145,9422.704.200
13 feb 2024144,92146,67143,69145,14145,1427.837.700
12 feb 2024148,42149,34147,37147,53147,5321.564.100
09 feb 2024146,68149,44146,18149,00149,0026.829.500
08 feb 2024145,83146,33145,10145,91145,9122.563.800
07 feb 2024144,76145,62143,93145,54145,5425.208.900
06 feb 2024144,65145,36143,19144,10144,1029.128.200
05 feb 2024142,82145,47142,78143,68143,6838.505.400
02 feb 2024139,26142,62136,50142,38142,3862.470.600
01 feb 2024142,12143,06140,79141,16141,1640.466.500
31 gen 2024143,62144,00139,87140,10140,1071.910.000
30 gen 2024152,80153,62151,19151,46151,4636.331.800
29 gen 2024152,06153,78151,43153,51153,5127.784.300
26 gen 2024151,10152,54151,01152,19152,1926.115.500
25 gen 2024150,07153,05149,54151,87151,8729.149.100
24 gen 2024148,54149,85148,10148,70148,7025.233.500
23 gen 2024145,89147,18145,50147,04147,0421.636.100
22 gen 2024147,10148,39145,84145,99145,9932.200.400
19 gen 2024144,74146,45144,38146,38146,3833.300.700
18 gen 2024142,05144,21141,99143,48143,4825.746.400
17 gen 2024141,35141,84138,90141,47141,4720.968.600
16 gen 2024142,00144,35141,45142,49142,4922.670.500
12 gen 2024142,67143,20141,82142,65142,6518.768.600
11 gen 2024143,49145,22140,64142,08142,0824.008.700
10 gen 2024141,00143,00140,91142,28142,2821.320.200
09 gen 2024138,50141,49138,15140,95140,9524.759.600
08 gen 2024136,29139,01136,26138,84138,8421.404.000
05 gen 2024136,75137,16135,15135,73135,7322.506.000
04 gen 2024138,42139,16136,35136,39136,3927.137.700
03 gen 2024137,25139,63137,08138,92138,9224.212.100
02 gen 2024138,55139,45136,48138,17138,1723.711.200
29 dic 2023139,63140,36138,78139,69139,6918.727.200
28 dic 2023140,78141,14139,75140,23140,2316.045.700
27 dic 2023141,59142,08139,89140,37140,3719.628.600
26 dic 2023141,59142,68141,19141,52141,5216.780.300
22 dic 2023140,77141,99140,71141,49141,4926.514.600
21 dic 2023139,49140,69139,18140,42140,4227.488.300
20 dic 2023138,97141,70138,07138,34138,3449.107.200
19 dic 2023136,84137,47136,08136,65136,6525.476.800
18 dic 2023132,63137,15132,43135,80135,8032.258.000
15 dic 2023131,62133,51131,18132,60132,6050.815.200
14 dic 2023133,38133,72129,69131,94131,9438.722.400
13 dic 2023133,38133,50131,57132,57132,5730.104.800
12 dic 2023131,81133,00131,26132,52132,5229.032.800
11 dic 2023132,38133,34131,36133,29133,2931.138.000
08 dic 2023134,20136,40134,03134,99134,9932.233.900
07 dic 2023135,04138,56134,70136,93136,9356.767.100
06 dic 2023131,44131,84129,88130,02130,0223.576.200
05 dic 2023128,95132,14128,25130,99130,9927.384.800
04 dic 2023129,88130,03127,90129,27129,2736.669.900
01 dic 2023131,86132,11130,67131,86131,8631.431.200
30 nov 2023135,05135,55131,28132,53132,5338.988.300
*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...