Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GOOG.US (Alphabet)
148.48+6.31(+4.44%)(czas lokalny: 18.03.2024 16:00)Alphabet Inc - Class C
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
26.02.2024 | 143.30 | 143.84 | 138.74 | 138.75 | 33 513 012 | 0 |
23.02.2024 | 145.04 | 145.96 | 144.79 | 145.29 | 14 519 434 | 0 |
22.02.2024 | 146.00 | 146.20 | 144.01 | 145.32 | 23 024 708 | 0 |
21.02.2024 | 142.44 | 143.98 | 141.91 | 143.84 | 16 499 584 | 0 |
20.02.2024 | 140.86 | 143.33 | 140.80 | 142.20 | 18 625 588 | 0 |
16.02.2024 | 144.41 | 141.76 | 141.76 | 141.76 | 21 865 118 | 0 |
15.02.2024 | 144.60 | 144.76 | 141.88 | 143.94 | 26 724 304 | 0 |
14.02.2024 | 147.41 | 147.83 | 145.55 | 147.14 | 16 651 824 | 0 |
13.02.2024 | 145.98 | 148.04 | 145.11 | 146.37 | 18 138 482 | 0 |
12.02.2024 | 149.55 | 150.59 | 148.56 | 148.73 | 17 236 108 | 0 |
09.02.2024 | 147.89 | 150.70 | 147.43 | 150.22 | 21 877 692 | 0 |
08.02.2024 | 147.00 | 147.61 | 146.42 | 147.22 | 18 241 320 | 0 |
07.02.2024 | 146.00 | 147.00 | 145.21 | 146.68 | 21 436 126 | 0 |
06.02.2024 | 145.90 | 146.74 | 144.52 | 145.41 | 21 517 656 | 0 |
05.02.2024 | 144.00 | 146.67 | 143.91 | 144.93 | 29 254 444 | 0 |
02.02.2024 | 141.05 | 143.88 | 138.17 | 143.54 | 42 136 128 | 0 |
01.02.2024 | 143.59 | 144.62 | 142.26 | 142.71 | 25 526 856 | 0 |
31.01.2024 | 145.40 | 145.59 | 141.55 | 141.80 | 43 908 584 | 0 |
30.01.2024 | 154.06 | 155.04 | 152.77 | 153.05 | 26 578 934 | 0 |
29.01.2024 | 153.54 | 155.20 | 152.92 | 154.84 | 20 909 190 | 0 |
26.01.2024 | 153.00 | 154.11 | 152.80 | 153.79 | 19 494 488 | 0 |
25.01.2024 | 151.70 | 154.76 | 151.22 | 153.64 | 21 495 120 | 0 |
24.01.2024 | 150.36 | 151.57 | 149.84 | 150.35 | 19 245 032 | 0 |
23.01.2024 | 147.68 | 148.86 | 147.19 | 148.68 | 14 113 649 | 0 |
22.01.2024 | 148.97 | 150.01 | 147.58 | 147.71 | 21 829 232 | 0 |
19.01.2024 | 146.16 | 148.04 | 145.80 | 147.97 | 27 181 032 | 0 |
18.01.2024 | 143.44 | 145.59 | 143.35 | 144.99 | 18 876 796 | 0 |
17.01.2024 | 143.05 | 143.42 | 140.51 | 142.89 | 17 884 548 | 0 |
16.01.2024 | 143.43 | 145.84 | 143.06 | 144.08 | 19 198 648 | 0 |
12.01.2024 | 144.28 | 144.24 | 144.24 | 144.24 | 13 998 729 | 0 |
11.01.2024 | 144.82 | 146.66 | 142.22 | 143.67 | 17 471 130 | 0 |
10.01.2024 | 142.49 | 144.52 | 142.46 | 143.80 | 16 641 881 | 0 |
09.01.2024 | 140.00 | 142.80 | 139.79 | 142.56 | 19 579 668 | 0 |
08.01.2024 | 137.97 | 140.64 | 137.88 | 140.53 | 17 645 292 | 0 |
05.01.2024 | 138.45 | 138.81 | 136.85 | 137.39 | 15 439 475 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus