Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GOOG.US (Alphabet)
172.98+3.15(+1.85%)(czas lokalny: 07.05.2024 16:00)Alphabet Inc - Class C
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
07.05.2024 | 170.00 | 173.47 | 170.00 | 172.98 | 21 102 434 | 0 |
06.05.2024 | 169.00 | 169.90 | 167.89 | 169.83 | 15 147 906 | 0 |
03.05.2024 | 169.60 | 169.85 | 164.98 | 168.99 | 22 767 056 | 0 |
02.05.2024 | 166.67 | 168.53 | 165.69 | 168.46 | 17 041 120 | 0 |
01.05.2024 | 166.00 | 168.81 | 164.90 | 165.57 | 25 223 244 | 0 |
30.04.2024 | 167.38 | 169.87 | 164.50 | 164.64 | 29 420 756 | 0 |
29.04.2024 | 170.63 | 171.38 | 167.06 | 167.90 | 35 914 560 | 0 |
26.04.2024 | 175.76 | 176.42 | 171.40 | 173.69 | 56 500 724 | 0 |
25.04.2024 | 153.31 | 158.28 | 152.77 | 157.95 | 36 197 788 | 0 |
24.04.2024 | 159.27 | 161.39 | 158.82 | 161.10 | 19 485 694 | 0 |
23.04.2024 | 158.73 | 160.48 | 157.97 | 159.92 | 16 115 408 | 0 |
22.04.2024 | 156.01 | 159.19 | 155.66 | 157.95 | 17 243 870 | 0 |
19.04.2024 | 157.53 | 157.99 | 153.91 | 155.72 | 21 479 880 | 0 |
18.04.2024 | 156.91 | 158.49 | 156.21 | 157.46 | 14 016 065 | 0 |
17.04.2024 | 157.03 | 158.68 | 156.13 | 156.88 | 16 237 752 | 0 |
16.04.2024 | 155.86 | 157.23 | 155.05 | 156.00 | 15 413 201 | 0 |
15.04.2024 | 160.35 | 160.83 | 156.15 | 156.33 | 21 140 948 | 0 |
12.04.2024 | 159.47 | 161.70 | 158.60 | 159.19 | 16 989 742 | 0 |
11.04.2024 | 158.28 | 161.12 | 157.93 | 160.79 | 17 841 700 | 0 |
10.04.2024 | 157.88 | 158.16 | 156.20 | 157.66 | 16 339 174 | 0 |
09.04.2024 | 157.41 | 159.89 | 156.64 | 158.14 | 21 538 140 | 0 |
08.04.2024 | 154.02 | 156.66 | 153.99 | 156.14 | 16 641 530 | 0 |
05.04.2024 | 151.37 | 154.84 | 151.08 | 153.94 | 16 297 319 | 0 |
04.04.2024 | 155.14 | 156.18 | 151.88 | 151.94 | 24 184 842 | 0 |
03.04.2024 | 154.98 | 156.55 | 154.13 | 156.37 | 17 266 176 | 0 |
02.04.2024 | 154.79 | 155.99 | 153.46 | 155.87 | 17 598 064 | 0 |
01.04.2024 | 151.65 | 157.00 | 151.65 | 156.50 | 24 469 816 | 0 |
28.03.2024 | 152.00 | 152.26 | 152.26 | 152.26 | 21 105 628 | 0 |
27.03.2024 | 152.05 | 152.69 | 150.13 | 151.94 | 16 621 964 | 0 |
26.03.2024 | 151.12 | 153.20 | 151.03 | 151.70 | 19 312 694 | 0 |
25.03.2024 | 150.80 | 151.46 | 148.80 | 151.15 | 15 114 728 | 0 |
22.03.2024 | 150.19 | 152.56 | 150.09 | 151.77 | 19 252 924 | 0 |
21.03.2024 | 150.23 | 151.30 | 148.01 | 148.74 | 19 843 916 | 0 |
20.03.2024 | 148.84 | 149.76 | 147.66 | 149.68 | 17 729 996 | 0 |
19.03.2024 | 149.00 | 149.62 | 147.01 | 147.92 | 17 748 368 | 0 |
18.03.2024 | 149.50 | 152.93 | 148.14 | 148.48 | 47 676 688 | 0 |
15.03.2024 | 142.94 | 144.34 | 141.13 | 142.17 | 41 039 496 | 0 |
14.03.2024 | 142.30 | 144.73 | 141.49 | 144.34 | 36 117 912 | 0 |
13.03.2024 | 140.01 | 142.19 | 140.01 | 140.77 | 19 637 000 | 0 |
12.03.2024 | 138.29 | 140.28 | 138.21 | 139.62 | 19 019 696 | 0 |
11.03.2024 | 137.09 | 139.99 | 137.07 | 138.94 | 22 536 364 | 0 |
08.03.2024 | 134.85 | 138.99 | 134.80 | 136.29 | 26 495 160 | 0 |
07.03.2024 | 133.89 | 135.82 | 132.66 | 135.24 | 24 107 282 | 0 |
06.03.2024 | 134.30 | 134.74 | 131.95 | 132.56 | 23 175 200 | 0 |
05.03.2024 | 132.63 | 134.02 | 131.55 | 133.78 | 28 447 550 | 0 |
04.03.2024 | 136.49 | 136.63 | 132.86 | 134.20 | 43 571 512 | 0 |
01.03.2024 | 139.50 | 140.00 | 137.98 | 138.08 | 28 551 524 | 0 |
29.02.2024 | 138.22 | 139.95 | 137.57 | 139.78 | 35 485 008 | 0 |
28.02.2024 | 139.13 | 139.28 | 136.64 | 137.43 | 30 628 702 | 0 |
27.02.2024 | 139.41 | 140.49 | 138.50 | 140.10 | 22 363 980 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus