Dati storici Alphabet - GOOGL

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	168,08	176,265	164,00	170,89	28.244.786	8,00	4,76%
1 Mese	156,22	176,265	150,87	165,64	30.863.151	19,86	12,71%
3 Mesi	143,69	176,265	130,665	151,95	30.828.042	32,39	22,54%
6 Mesi	136,00	176,265	127,93	145,87	29.873.595	40,08	29,47%
1 Anno	119,64	176,265	115,3766	136,93	29.736.390	56,44	47,17%
3 Anni	113,3925	176,265	83,34	119,48	19.896.831	62,69	55,28%
5 Anni	58,7915	176,265	50,4435	117,01	12.539.457	117,29	199,50%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
18 Mag 2024	176,06	1,88	1,08%	174,19	176,265	173,69	24.492.402
17 Mag 2024	174,18	1,67	0,97%	173,29	175,115	172,69	27.878.050
16 Mag 2024	172,51	2,17	1,27%	170,63	172,65	170,51	27.173.452
15 Mag 2024	170,34	1,20	0,71%	169,77	171,25	168,80	25.096.576
14 Mag 2024	169,14	0,49	0,29%	164,26	169,28	164,00	31.305.153
11 Mag 2024	168,65	-1,31	-0,77%	168,08	169,85	166,19	29.770.699
10 Mag 2024	169,96	0,58	0,34%	169,39	170,69	168,19	13.848.415
09 Mag 2024	169,38	-1,87	-1,09%	169,00	170,15	168,735	19.577.485
08 Mag 2024	171,25	3,15	1,87%	168,50	171,76	168,39	28.105.612
07 Mag 2024	168,10	0,86	0,51%	167,46	168,14	166,03	21.848.063
04 Mag 2024	167,24	0,62	0,37%	167,56	167,96	163,05	34.640.540
03 Mag 2024	166,62	2,76	1,68%	164,73	166,73	163,89	24.451.288
02 Mag 2024	163,86	1,08	0,66%	164,35	167,12	163,09	33.470.495
01 Mag 2024	162,78	-3,37	-2,03%	165,69	168,10	162,60	33.512.798
30 Apr 2024	166,15	-5,80	-3,37%	169,06	169,55	165,21	45.752.565
27 Apr 2024	171,95	15,95	10,22%	174,37	174,7024	169,65	64.697.801
26 Apr 2024	156,00	-3,13	-1,97%	151,33	156,48	150,87	53.184.715
25 Apr 2024	159,13	0,87	0,55%	157,49	159,565	157,19	22.790.440
24 Apr 2024	158,26	1,98	1,27%	156,90	158,97	156,28	21.105.695
23 Apr 2024	156,28	2,19	1,42%	154,31	157,64	154,06	26.461.255
20 Apr 2024	154,09	-1,92	-1,23%	156,22	156,36	152,30	32.591.919