Registration Strip Icon for charts Registrati per grafici in tempo reale, strumenti di analisi e prezzi.

Alphabet Inc

GOOGL
172,38
0,27 (0,16%)
01 Giu 2024 - Chiuso
Dati in Delay di 15 minuti
Borsa: NASDAQ
Tipo: Azione
Valuta: USD

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
01 Giu 2024 172,50 0,39 0,23% 171,87 173,06 169,44 37.661.888
31 Mag 2024 172,11 -3,79 -2,15% 175,20 175,22 171,79 22.935.775
30 Mag 2024 175,90 -0,50 -0,28% 175,29 176,836 174,72 23.369.871
29 Mag 2024 176,40 1,41 0,81% 174,45 177,25 174,38 20.546.230
25 Mag 2024 174,99 1,44 0,83% 174,98 175,77 173,65 16.573.689
24 Mag 2024 173,55 -2,83 -1,60% 177,09 178,2296 172,95 19.908.357
23 Mag 2024 176,38 -1,47 -0,83% 176,644 177,15 175,21 17.850.729
22 Mag 2024 177,85 0,93 0,53% 176,87 178,15 175,8183 16.790.161
21 Mag 2024 176,92 0,86 0,49% 176,35 178,77 176,08 22.659.984
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
19 Apr 2024 156,01 0,54 0,35% 155,32 156,94 154,62 19.874.209
18 Apr 2024 155,47 1,07 0,69% 155,54 157,08 154,58 21.745.761
17 Apr 2024 154,40 -0,46 -0,30% 154,19 155,65 153,43 18.443.532
16 Apr 2024 154,86 -2,87 -1,82% 158,88 159,24 154,59 27.118.373
13 Apr 2024 157,73 -1,68 -1,05% 157,96 160,2225 157,14 25.338.947
12 Apr 2024 159,41 3,27 2,09% 156,91 159,68 156,46 27.160.857
11 Apr 2024 156,14 -0,46 -0,29% 156,21 156,605 154,68 21.608.464
10 Apr 2024 156,60 1,75 1,13% 156,03 158,55 155,19 31.077.730
09 Apr 2024 154,85 2,35 1,54% 152,78 155,27 152,61 20.689.739
06 Apr 2024 152,50 1,97 1,31% 150,03 153,42 149,88 22.436.827
05 Apr 2024 150,53 -4,39 -2,83% 153,50 154,77 150,45 34.686.383
04 Apr 2024 154,92 0,36 0,23% 153,60 155,08 152,73 24.659.236
03 Apr 2024 154,56 -0,93 -0,60% 153,50 154,70 152,15 22.005.489
02 Apr 2024 155,49 4,56 3,02% 150,67 155,74 150,61 28.386.091
28 Mar 2024 150,93 0,06 0,04% 150,84 151,43 150,17 24.479.435
27 Mar 2024 150,87 0,20 0,13% 151,18 151,635 148,90 22.866.446
26 Mar 2024 150,67 0,60 0,40% 150,22 152,256 149,98 22.132.398
25 Mar 2024 150,07 -0,70 -0,46% 149,94 150,375 147,82 19.222.552
22 Mar 2024 150,77 3,17 2,15% 149,12 151,58 148,98 29.184.535
21 Mar 2024 147,60 -1,14 -0,77% 149,42 150,37 146,9001 24.798.845
20 Mar 2024 148,74 1,71 1,16% 147,93 148,86 146,735 21.255.146
19 Mar 2024 147,03 -0,65 -0,44% 148,16 148,7913 146,08 24.056.571
18 Mar 2024 147,68 6,50 4,60% 148,61 152,15 147,17 69.244.665
15 Mar 2024 141,18 -1,92 -1,34% 142,38 142,69 140,03 47.119.110
14 Mar 2024 143,10 3,31 2,37% 141,19 143,585 140,455 42.716.206
13 Mar 2024 139,79 1,29 0,93% 139,00 141,09 138,99 23.326.332
12 Mar 2024 138,50 0,83 0,60% 137,13 139,375 137,03 27.514.856
11 Mar 2024 137,67 2,26 1,67% 136,13 139,095 136,13 32.418.728
09 Mar 2024 135,41 1,03 0,77% 134,21 138,0501 134,001 39.407.197
08 Mar 2024 134,38 2,98 2,27% 132,795 134,94 131,6175 37.706.807
07 Mar 2024 131,40 -1,27 -0,96% 133,12 133,58 130,85 35.315.633
06 Mar 2024 132,67 -0,68 -0,51% 131,88 133,24 130,665 40.274.109
05 Mar 2024 133,35 -3,79 -2,76% 135,66 135,5984 131,91 56.426.124

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network