Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GOOG.US (Alphabet)
315.68-0.03(-0.01%)(czas lokalny: 24.12.2025 13:00)Alphabet Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 315.00 | 316.29 | 313.32 | 315.68 | 3 900 454 | 0 |
| 23.12.2025 | 311.09 | 316.30 | 310.83 | 315.72 | 310 189 | 0 |
| 22.12.2025 | 311.21 | 311.69 | 306.60 | 311.29 | 357 220 | 0 |
| 19.12.2025 | 303.18 | 308.94 | 302.38 | 308.94 | 667 556 | 0 |
| 18.12.2025 | 302.93 | 305.25 | 300.64 | 303.75 | 502 487 | 0 |
| 17.12.2025 | 309.25 | 309.25 | 297.50 | 298.01 | 699 491 | 0 |
| 16.12.2025 | 306.00 | 311.82 | 303.88 | 307.63 | 606 559 | 0 |
| 15.12.2025 | 312.62 | 312.67 | 305.74 | 309.35 | 631 509 | 0 |
| 12.12.2025 | 314.83 | 316.14 | 306.98 | 310.53 | 544 836 | 0 |
| 11.12.2025 | 321.10 | 321.92 | 309.96 | 313.77 | 608 837 | 0 |
| 10.12.2025 | 316.31 | 321.87 | 315.41 | 320.88 | 651 244 | 0 |
| 09.12.2025 | 313.10 | 318.70 | 312.67 | 317.87 | 386 431 | 0 |
| 08.12.2025 | 321.10 | 321.23 | 311.93 | 314.48 | 606 097 | 0 |
| 05.12.2025 | 320.18 | 323.80 | 320.08 | 322.09 | 353 958 | 0 |
| 04.12.2025 | 323.05 | 323.05 | 315.59 | 318.41 | 478 376 | 0 |
| 03.12.2025 | 316.03 | 322.03 | 314.34 | 320.59 | 688 026 | 0 |
| 02.12.2025 | 316.90 | 318.59 | 314.22 | 316.06 | 517 844 | 0 |
| 01.12.2025 | 317.48 | 319.58 | 314.00 | 315.18 | 605 383 | 0 |
| 28.11.2025 | 323.39 | 326.82 | 316.94 | 320.02 | 578 221 | 0 |
| 26.11.2025 | 320.79 | 324.97 | 317.20 | 320.27 | 904 974 | 0 |
| 25.11.2025 | 326.88 | 328.61 | 317.86 | 323.69 | 1 204 964 | 0 |
| 24.11.2025 | 310.98 | 319.49 | 309.44 | 318.37 | 1 656 286 | 0 |
| 21.11.2025 | 296.78 | 303.96 | 294.38 | 299.59 | 1 414 642 | 0 |
| 20.11.2025 | 304.64 | 306.88 | 289.21 | 289.99 | 1 329 803 | 0 |
| 19.11.2025 | 287.77 | 304.25 | 287.77 | 293.00 | 2 190 472 | 0 |
| 18.11.2025 | 288.48 | 289.44 | 279.01 | 285.07 | 2 741 883 | 0 |
| 17.11.2025 | 286.42 | 294.49 | 284.28 | 285.60 | 1 659 012 | 0 |
| 14.11.2025 | 272.05 | 279.13 | 271.50 | 276.98 | 1 734 189 | 0 |
| 13.11.2025 | 283.05 | 283.50 | 278.00 | 279.10 | 1 708 018 | 0 |
| 12.11.2025 | 292.08 | 292.48 | 284.39 | 287.41 | 1 472 877 | 0 |
| 11.11.2025 | 288.20 | 292.33 | 287.90 | 291.76 | 1 720 013 | 0 |
| 10.11.2025 | 285.27 | 291.46 | 283.56 | 290.58 | 1 655 580 | 0 |
| 07.11.2025 | 283.97 | 284.43 | 275.73 | 279.68 | 1 897 545 | 0 |
| 06.11.2025 | 285.73 | 288.80 | 281.68 | 285.32 | 2 502 315 | 0 |
| 05.11.2025 | 279.42 | 286.62 | 277.90 | 284.79 | 2 231 256 | 0 |
| 04.11.2025 | 277.06 | 281.79 | 276.86 | 278.10 | 1 831 560 | 0 |
| 03.11.2025 | 282.62 | 285.93 | 280.38 | 284.15 | 2 237 556 | 0 |
| 31.10.2025 | 283.05 | 286.24 | 277.56 | 281.84 | 3 334 078 | 0 |
| 30.10.2025 | 291.78 | 291.93 | 280.50 | 281.95 | 2 498 595 | 0 |
| 29.10.2025 | 268.55 | 275.90 | 268.53 | 275.54 | 1 006 620 | 0 |
| 28.10.2025 | 270.25 | 271.36 | 267.18 | 268.45 | 1 105 697 | 0 |
| 27.10.2025 | 265.36 | 270.61 | 264.99 | 269.83 | 1 064 155 | 0 |
| 24.10.2025 | 257.19 | 262.50 | 256.10 | 260.53 | 743 196 | 0 |
| 23.10.2025 | 253.81 | 255.85 | 252.81 | 253.70 | 457 715 | 0 |
| 22.10.2025 | 255.16 | 257.14 | 250.52 | 252.51 | 737 130 | 0 |
| 21.10.2025 | 255.26 | 255.38 | 244.68 | 251.31 | 1 274 488 | 0 |
| 20.10.2025 | 255.13 | 257.88 | 254.61 | 257.06 | 673 958 | 0 |
| 17.10.2025 | 251.47 | 254.80 | 248.64 | 253.80 | 927 034 | 0 |
| 16.10.2025 | 252.49 | 257.52 | 250.75 | 251.89 | 1 113 480 | 0 |
| 15.10.2025 | 248.09 | 252.75 | 246.79 | 251.71 | 854 336 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
