Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GOOGL.US (Alphabet)
312.98-0.87(-0.28%)(czas lokalny: 31.12.2025 16:00)Alphabet Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.12.2025 | 312.83 | 314.56 | 311.45 | 312.98 | 385 993 | 0 |
| 30.12.2025 | 312.61 | 316.90 | 312.47 | 313.92 | 498 959 | 0 |
| 29.12.2025 | 312.05 | 314.00 | 310.85 | 313.67 | 343 399 | 0 |
| 26.12.2025 | 314.48 | 315.09 | 312.30 | 313.55 | 348 375 | 0 |
| 24.12.2025 | 313.50 | 314.94 | 311.92 | 314.08 | 6 546 347 | 0 |
| 23.12.2025 | 309.62 | 314.92 | 309.41 | 314.33 | 882 354 | 0 |
| 22.12.2025 | 309.88 | 310.12 | 305.32 | 309.75 | 711 799 | 0 |
| 19.12.2025 | 301.79 | 307.21 | 300.98 | 307.19 | 952 009 | 0 |
| 18.12.2025 | 301.58 | 303.95 | 299.25 | 302.46 | 880 798 | 0 |
| 17.12.2025 | 308.02 | 308.07 | 296.17 | 296.65 | 1 298 067 | 0 |
| 16.12.2025 | 305.06 | 310.74 | 302.62 | 306.38 | 826 271 | 0 |
| 15.12.2025 | 311.42 | 311.42 | 304.90 | 308.26 | 1 181 840 | 0 |
| 12.12.2025 | 313.89 | 314.84 | 305.56 | 309.22 | 1 095 618 | 0 |
| 11.12.2025 | 320.24 | 321.10 | 308.60 | 312.48 | 1 451 571 | 0 |
| 10.12.2025 | 315.83 | 321.29 | 314.72 | 320.22 | 1 507 773 | 0 |
| 09.12.2025 | 312.45 | 317.99 | 311.90 | 317.15 | 781 228 | 0 |
| 08.12.2025 | 320.25 | 320.38 | 311.27 | 313.77 | 1 235 359 | 0 |
| 05.12.2025 | 319.67 | 323.15 | 319.35 | 321.26 | 870 181 | 0 |
| 04.12.2025 | 322.23 | 322.27 | 314.74 | 317.67 | 1 009 059 | 0 |
| 03.12.2025 | 315.89 | 321.58 | 314.10 | 319.65 | 1 394 818 | 0 |
| 02.12.2025 | 316.74 | 318.37 | 313.91 | 315.74 | 1 077 129 | 0 |
| 01.12.2025 | 317.50 | 319.84 | 313.92 | 315.09 | 1 339 305 | 0 |
| 28.11.2025 | 323.36 | 326.82 | 316.80 | 320.10 | 1 169 057 | 0 |
| 26.11.2025 | 320.54 | 324.49 | 316.80 | 320.01 | 2 147 149 | 0 |
| 25.11.2025 | 326.80 | 328.84 | 317.66 | 323.42 | 2 975 493 | 0 |
| 24.11.2025 | 311.10 | 319.46 | 309.64 | 318.41 | 2 389 072 | 0 |
| 21.11.2025 | 296.53 | 303.92 | 293.86 | 299.71 | 2 907 357 | 0 |
| 20.11.2025 | 304.55 | 306.42 | 288.70 | 289.59 | 3 719 546 | 0 |
| 19.11.2025 | 287.21 | 303.71 | 287.21 | 292.76 | 4 698 601 | 0 |
| 18.11.2025 | 287.90 | 288.77 | 278.00 | 284.44 | 5 144 195 | 0 |
| 17.11.2025 | 285.82 | 293.91 | 283.58 | 285.05 | 3 447 502 | 0 |
| 14.11.2025 | 271.41 | 278.56 | 270.82 | 276.29 | 3 182 793 | 0 |
| 13.11.2025 | 282.34 | 282.77 | 277.25 | 278.55 | 3 335 160 | 0 |
| 12.11.2025 | 291.67 | 292.06 | 283.70 | 286.75 | 2 594 041 | 0 |
| 11.11.2025 | 287.75 | 291.90 | 287.36 | 291.22 | 2 183 526 | 0 |
| 10.11.2025 | 284.55 | 290.79 | 282.86 | 290.08 | 3 265 446 | 0 |
| 07.11.2025 | 283.24 | 283.73 | 275.20 | 278.92 | 4 063 686 | 0 |
| 06.11.2025 | 285.32 | 288.34 | 281.11 | 284.70 | 4 188 162 | 0 |
| 05.11.2025 | 278.81 | 286.35 | 277.35 | 284.39 | 3 743 943 | 0 |
| 04.11.2025 | 276.72 | 281.25 | 276.26 | 277.43 | 2 933 781 | 0 |
| 03.11.2025 | 282.15 | 285.52 | 279.83 | 283.71 | 4 717 866 | 0 |
| 31.10.2025 | 282.84 | 285.93 | 277.03 | 281.30 | 5 169 294 | 0 |
| 30.10.2025 | 291.53 | 291.53 | 280.08 | 281.55 | 5 769 218 | 0 |
| 29.10.2025 | 267.89 | 275.33 | 267.68 | 275.00 | 1 718 011 | 0 |
| 28.10.2025 | 269.46 | 270.69 | 266.50 | 267.49 | 1 236 227 | 0 |
| 27.10.2025 | 264.84 | 270.01 | 264.31 | 269.30 | 1 408 692 | 0 |
| 24.10.2025 | 256.40 | 261.69 | 255.32 | 259.95 | 1 025 108 | 0 |
| 23.10.2025 | 252.99 | 255.04 | 251.87 | 253.03 | 720 047 | 0 |
| 22.10.2025 | 254.23 | 256.34 | 249.31 | 251.65 | 1 366 047 | 0 |
| 21.10.2025 | 254.79 | 254.82 | 244.18 | 250.41 | 1 814 557 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
