Dati storici Alphabet - GOOG

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	187,26	187,38	169,752	176,49	21.673.244	-14,86	-7,94%
1 Mese	203,74	208,70	169,752	188,05	19.997.530	-31,34	-15,38%
3 Mesi	173,88	208,70	169,752	191,64	19.467.122	-1,48	-0,85%
6 Mesi	166,87	208,70	148,20	178,33	18.587.556	5,53	3,31%
1 Anno	139,09	208,70	131,55	171,01	19.195.833	33,31	23,95%
3 Anni	133,2695	208,70	83,45	132,61	20.144.591	39,13	29,36%
5 Anni	63,875	208,70	50,6768	130,86	12.648.366	108,52	169,90%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Mar 2025	172,22	2,01	1,18%	170,44	172,50	168,39	29.761.036
28 Feb 2025	170,21	-4,49	-2,57%	175,95	176,59	169,752	25.888.662
27 Feb 2025	174,70	-2,67	-1,51%	176,97	178,08	173,59	22.869.925
26 Feb 2025	177,37	-3,82	-2,11%	180,10	180,74	176,77	20.165.145
25 Feb 2025	181,19	-0,39	-0,21%	183,80	185,09	180,88	18.150.349
22 Feb 2025	181,58	-5,06	-2,71%	187,26	187,38	181,13	19.460.254
21 Feb 2025	186,64	-0,49	-0,26%	186,67	186,90	184,60	11.488.929
20 Feb 2025	187,13	1,33	0,72%	186,17	187,36	185,50	13.109.656
19 Feb 2025	185,80	-1,07	-0,57%	187,32	187,44	183,58	18.127.168
15 Feb 2025	186,87	-1,01	-0,54%	186,86	188,15	186,11	12.202.127
14 Feb 2025	187,88	2,45	1,32%	186,08	187,99	184,895	12.705.177
13 Feb 2025	185,43	-1,64	-0,88%	185,19	186,83	183,63	17.134.269
12 Feb 2025	187,07	-1,13	-0,60%	186,86	188,80	186,08	13.047.736
11 Feb 2025	188,20	1,06	0,57%	189,06	189,99	187,61	16.587.438
08 Feb 2025	187,14	-6,17	-3,19%	192,82	193,015	185,10	27.548.732
07 Feb 2025	193,31	0,01	0,01%	190,99	193,83	190,49	20.800.336
06 Feb 2025	193,30	-14,41	-6,94%	193,10	194,5499	189,91	43.672.847
05 Feb 2025	207,71	5,07	2,50%	204,60	208,70	204,32	26.857.454
04 Feb 2025	202,64	-2,96	-1,44%	202,32	205,22	201,79	14.543.963