Italia markets close in 7 hours 9 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
2.843,66-78,74 (-2,69%)
Alla chiusura: 1:00PM EST
2.868,93 +25,27 (+0,89%)
Preborsa: 04:20AM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
03 set 20212.861,612.883,102.848,012.874,792.874,79992.500
02 set 20212.904,322.910,392.863,702.865,742.865,741.617.100
01 set 20212.900,002.925,082.897,672.904,312.904,311.096.800
31 ago 20212.902,942.903,432.885,622.893,952.893,951.122.400
30 ago 20212.888,002.919,412.883,262.891,812.891,811.221.700
27 ago 20212.833,052.890,252.829,942.880,082.880,081.438.600
26 ago 20212.835,002.848,352.827,142.828,812.828,811.030.500
25 ago 20212.832,502.843,792.827,522.841,582.841,58792.400
24 ago 20212.812,232.841,602.806,772.825,232.825,23963.400
23 ago 20212.759,392.817,492.752,152.800,832.800,831.422.700
20 ago 20212.720,002.751,082.705,002.748,592.748,591.558.600
19 ago 20212.688,712.727,052.685,002.713,602.713,601.089.100
18 ago 20212.730,002.742,092.706,432.708,982.708,98962.900
17 ago 20212.755,002.765,312.721,642.733,232.733,231.085.800
16 ago 20212.750,502.767,252.705,982.766,192.766,191.119.200
13 ago 20212.745,002.757,132.740,662.754,552.754,55797.000
12 ago 20212.719,512.746,002.708,512.743,882.743,88825.300
11 ago 20212.743,632.753,652.725,432.725,582.725,58767.600
10 ago 20212.746,842.755,452.727,292.736,142.736,14970.700
09 ago 20212.718,852.743,682.706,792.738,262.738,26888.000
06 ago 20212.720,842.729,452.704,202.714,772.714,771.023.700
05 ago 20212.713,612.727,002.696,922.725,032.725,03893.500
04 ago 20212.706,992.712,992.689,742.702,512.702,51983.800
03 ago 20212.702,702.714,642.666,392.712,602.712,601.038.100
02 ago 20212.702,342.706,732.675,882.697,092.697,091.081.700
30 lug 20212.700,702.706,092.685,102.694,532.694,531.278.200
29 lug 20212.723,002.733,222.710,862.715,552.715,551.585.800
28 lug 20212.726,242.765,942.705,552.721,882.721,884.756.500
27 lug 20212.685,012.687,982.602,082.638,002.638,002.735.500
26 lug 20212.666,572.684,742.646,032.680,702.680,701.528.600
23 lug 20212.608,612.667,982.596,012.660,302.660,302.075.300
22 lug 20212.556,882.569,662.549,982.568,432.568,43715.100
21 lug 20212.522,672.551,922.520,472.550,982.550,981.037.300
20 lug 20212.510,552.540,862.487,012.524,192.524,191.315.600
19 lug 20212.521,792.524,102.470,102.491,562.491,561.398.400
16 lug 20212.553,262.556,232.523,072.539,402.539,401.021.200
15 lug 20212.572,982.574,002.530,602.540,102.540,101.210.900
14 lug 20212.559,162.586,532.558,292.564,742.564,741.187.100
13 lug 20212.540,772.561,152.533,492.546,832.546,83962.000
12 lug 20212.523,562.541,392.512,222.539,512.539,51883.400
09 lug 20212.500,502.514,692.491,032.510,372.510,37931.600
08 lug 20212.480,522.511,912.480,442.500,882.500,881.189.500
*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...