Dati storici Alphabet - GOOGL

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	156,22	174,71	150,87	156,40	31.923.409	14,99	9,60%
1 Mese	150,67	174,71	149,60	155,56	26.951.168	20,54	13,63%
3 Mesi	139,34	174,71	130,665	145,75	30.903.322	31,87	22,87%
6 Mesi	123,15	174,71	120,2057	140,88	29.813.593	48,06	39,03%
1 Anno	104,92	174,71	102,63	132,90	30.344.129	66,29	63,18%
3 Anni	115,1585	174,71	83,34	117,95	19.404.345	56,05	48,67%
5 Anni	63,669	174,71	50,4435	115,40	12.296.697	107,54	168,91%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
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