Dati storici Alphabet - GOOGL

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	174,00	174,56	165,807	169,84	41.004.220	-1,23	-0,71%
1 Mese	189,26	192,10	165,807	178,20	31.676.061	-16,49	-8,71%
3 Mesi	195,00	207,05	165,807	188,42	29.478.265	-22,23	-11,40%
6 Mesi	157,25	207,05	147,25	177,58	28.037.266	15,52	9,87%
1 Anno	133,12	207,05	130,85	171,12	27.210.057	39,65	29,78%
3 Anni	131,571	207,05	83,34	133,96	26.675.202	41,20	31,31%
5 Anni	63,51	207,05	50,4435	132,51	16.613.312	109,26	172,03%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
07 Mar 2025	172,35	-0,67	-0,39%	170,57	174,80	170,57	27.725.136
06 Mar 2025	173,02	2,10	1,23%	170,52	173,78	169,06	30.267.438
05 Mar 2025	170,92	3,91	2,34%	166,35	173,2946	165,807	44.176.665
04 Mar 2025	167,01	-3,27	-1,92%	171,925	173,37	165,93	39.842.727
01 Mar 2025	170,28	1,78	1,06%	168,68	170,595	166,91	47.208.189
28 Feb 2025	168,50	-4,23	-2,45%	174,00	174,56	167,94	39.962.914
27 Feb 2025	172,73	-2,69	-1,53%	175,07	176,08	171,5807	34.645.752
26 Feb 2025	175,42	-3,83	-2,14%	177,99	178,74	174,6939	41.090.454
25 Feb 2025	179,25	-0,41	-0,23%	181,95	183,12	178,885	28.748.310
22 Feb 2025	179,66	-4,90	-2,65%	185,16	185,295	179,085	35.135.164
21 Feb 2025	184,56	-0,71	-0,38%	184,81	184,99	182,72	19.932.052
20 Feb 2025	185,27	1,50	0,82%	184,17	185,46	183,59	19.531.575
19 Feb 2025	183,77	-1,46	-0,79%	185,61	185,635	181,7401	27.278.392
15 Feb 2025	185,23	-0,91	-0,49%	185,10	186,40	184,32	19.707.862
14 Feb 2025	186,14	2,53	1,38%	184,08	186,28	183,14	21.360.341
13 Feb 2025	183,61	-1,71	-0,92%	183,22	185,11	181,83	21.327.344
12 Feb 2025	185,32	-1,15	-0,62%	185,08	186,94	184,2801	21.213.690
11 Feb 2025	186,47	1,13	0,61%	187,35	188,20	185,86	23.076.060
08 Feb 2025	185,34	-6,26	-3,27%	191,05	191,18	183,24	47.009.875