Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹNotowania historyczne GOOG.US (Alphabet)
2181.62-5.83(-0.27%)(czas lokalny: 01.07.2022 16:00)Alphabet Inc - Class C
WERSJA BETA
Nasdaq All Markets
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.07.2022 | 2166.74 | 2196.13 | 2142.10 | 2181.62 | 1 551 394 | 0 |
| 30.06.2022 | 2209.98 | 2226.60 | 2145.73 | 2187.45 | 1 902 298 | 0 |
| 29.06.2022 | 2242.97 | 2273.29 | 2231.08 | 2245.13 | 931 393 | 0 |
| 28.06.2022 | 2327.02 | 2357.13 | 2248.88 | 2251.43 | 1 415 805 | 0 |
| 27.06.2022 | 2382.32 | 2385.00 | 2320.01 | 2332.45 | 1 641 965 | 0 |
| 24.06.2022 | 2273.93 | 2372.75 | 2272.06 | 2370.76 | 1 956 138 | 0 |
| 23.06.2022 | 2259.00 | 2264.12 | 2219.90 | 2253.69 | 1 235 486 | 0 |
| 22.06.2022 | 2223.26 | 2275.39 | 2214.49 | 2240.68 | 1 196 086 | 0 |
| 21.06.2022 | 2194.04 | 2253.46 | 2185.17 | 2240.30 | 1 950 514 | 0 |
| 17.06.2022 | 2130.70 | 2157.31 | 2157.31 | 2157.31 | 2 175 833 | 0 |
| 16.06.2022 | 2162.99 | 2185.81 | 2115.85 | 2132.72 | 1 765 662 | 0 |
| 15.06.2022 | 2177.99 | 2241.26 | 2162.22 | 2207.81 | 1 659 601 | 0 |
| 14.06.2022 | 2137.80 | 2170.38 | 2125.66 | 2143.88 | 1 274 047 | 0 |
| 13.06.2022 | 2148.92 | 2184.37 | 2131.76 | 2137.53 | 1 837 810 | 0 |
| 10.06.2022 | 2254.57 | 2269.94 | 2216.83 | 2228.55 | 1 567 487 | 0 |
| 09.06.2022 | 2326.83 | 2367.00 | 2297.34 | 2298.36 | 1 157 080 | 0 |
| 08.06.2022 | 2337.53 | 2372.92 | 2333.94 | 2344.76 | 1 127 213 | 0 |
| 07.06.2022 | 2311.00 | 2354.97 | 2302.51 | 2344.59 | 1 320 618 | 0 |
| 06.06.2022 | 2334.85 | 2387.97 | 2330.57 | 2340.21 | 1 189 319 | 0 |
| 03.06.2022 | 2318.90 | 2327.29 | 2273.36 | 2291.28 | 1 247 604 | 0 |
| 02.06.2022 | 2261.58 | 2358.13 | 2266.16 | 2354.92 | 1 374 770 | 0 |
| 01.06.2022 | 2261.58 | 2347.98 | 2271.01 | 2282.74 | 1 431 464 | 0 |
| 31.05.2022 | 2261.58 | 2328.67 | 2251.45 | 2280.78 | 2 565 096 | 0 |
| 27.05.2022 | 2195.77 | 2255.98 | 2255.98 | 2255.98 | 1 496 221 | 0 |
| 26.05.2022 | 2121.01 | 2179.10 | 2109.76 | 2165.92 | 1 514 374 | 0 |
| 25.05.2022 | 2102.84 | 2130.89 | 2084.23 | 2116.79 | 1 894 967 | 0 |
| 24.05.2022 | 2127.55 | 2128.42 | 2044.16 | 2118.52 | 3 019 319 | 0 |
| 23.05.2022 | 2202.08 | 2240.11 | 2183.08 | 2233.33 | 1 577 911 | 0 |
| 20.05.2022 | 2241.71 | 2251.00 | 2127.46 | 2186.26 | 1 879 301 | 0 |
| 19.05.2022 | 2236.82 | 2271.75 | 2209.36 | 2214.91 | 1 459 587 | 0 |
| 18.05.2022 | 2304.75 | 2313.91 | 2242.65 | 2248.02 | 1 399 138 | 0 |
| 17.05.2022 | 2341.06 | 2344.55 | 2306.50 | 2334.03 | 1 078 804 | 0 |
| 16.05.2022 | 2307.68 | 2332.15 | 2286.00 | 2295.85 | 1 164 119 | 0 |
| 13.05.2022 | 2296.91 | 2361.70 | 2278.38 | 2330.31 | 1 486 878 | 0 |
| 12.05.2022 | 2240.00 | 2297.13 | 2202.27 | 2263.22 | 2 073 244 | 0 |
| 11.05.2022 | 2274.21 | 2333.42 | 2273.00 | 2279.22 | 1 825 082 | 0 |
| 10.05.2022 | 2320.81 | 2333.82 | 2267.65 | 2291.69 | 1 557 889 | 0 |
| 09.05.2022 | 2266.07 | 2311.26 | 2251.03 | 2261.68 | 1 726 048 | 0 |
| 06.05.2022 | 2310.38 | 2349.97 | 2282.86 | 2313.20 | 1 765 474 | 0 |
| 05.05.2022 | 2404.41 | 2424.67 | 2303.65 | 2334.93 | 2 154 452 | 0 |
| 04.05.2022 | 2360.07 | 2462.86 | 2314.77 | 2451.50 | 1 661 573 | 0 |
| 03.05.2022 | 2335.30 | 2386.00 | 2332.54 | 2362.59 | 1 060 787 | 0 |
| 02.05.2022 | 2278.13 | 2346.87 | 2267.40 | 2343.14 | 1 513 977 | 0 |
| 29.04.2022 | 2351.56 | 2379.20 | 2293.88 | 2299.33 | 1 684 655 | 0 |
| 28.04.2022 | 2342.30 | 2408.89 | 2302.88 | 2388.23 | 1 839 547 | 0 |
| 27.04.2022 | 2288.46 | 2350.00 | 2262.11 | 2300.41 | 3 111 906 | 0 |
| 26.04.2022 | 2455.00 | 2455.00 | 2382.43 | 2390.12 | 2 469 652 | 0 |
| 25.04.2022 | 2388.59 | 2465.56 | 2375.00 | 2465.00 | 1 726 090 | 0 |
| 22.04.2022 | 2500.00 | 2509.30 | 2382.81 | 2392.28 | 2 320 515 | 0 |
| 21.04.2022 | 2587.00 | 2606.40 | 2493.00 | 2498.75 | 1 507 877 | 0 |
