Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GOOGL.US (Alphabet)
171.95+15.95(+10.22%)(czas lokalny: 26.04.2024 16:00)Alphabet Inc - Class A
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.04.2024 | 174.33 | 174.71 | 169.65 | 171.95 | 64 665 300 | 0 |
25.04.2024 | 151.12 | 156.49 | 150.87 | 156.00 | 57 109 728 | 0 |
24.04.2024 | 157.52 | 159.56 | 157.16 | 159.13 | 22 779 100 | 0 |
23.04.2024 | 156.95 | 158.97 | 156.28 | 158.26 | 21 151 568 | 0 |
22.04.2024 | 154.11 | 157.64 | 154.06 | 156.28 | 26 446 206 | 0 |
19.04.2024 | 156.11 | 156.36 | 152.30 | 154.09 | 32 615 640 | 0 |
18.04.2024 | 155.28 | 156.94 | 154.62 | 156.01 | 19 883 044 | 0 |
17.04.2024 | 155.62 | 157.08 | 154.58 | 155.47 | 21 763 130 | 0 |
16.04.2024 | 154.07 | 155.65 | 153.43 | 154.40 | 20 779 496 | 0 |
15.04.2024 | 158.88 | 159.24 | 154.59 | 154.86 | 27 136 472 | 0 |
12.04.2024 | 157.95 | 160.22 | 157.14 | 157.73 | 25 353 746 | 0 |
11.04.2024 | 156.96 | 159.68 | 156.46 | 159.41 | 27 166 432 | 0 |
10.04.2024 | 156.28 | 156.61 | 154.68 | 156.14 | 22 838 628 | 0 |
09.04.2024 | 156.00 | 158.56 | 155.19 | 156.60 | 31 113 012 | 0 |
08.04.2024 | 152.85 | 155.27 | 152.61 | 154.85 | 20 701 908 | 0 |
05.04.2024 | 149.93 | 153.42 | 149.60 | 152.50 | 23 459 246 | 0 |
04.04.2024 | 153.54 | 154.77 | 150.45 | 150.53 | 34 724 736 | 0 |
03.04.2024 | 153.58 | 155.08 | 152.73 | 154.92 | 24 704 992 | 0 |
02.04.2024 | 153.34 | 154.70 | 152.15 | 154.56 | 24 585 984 | 0 |
01.04.2024 | 150.77 | 155.74 | 150.61 | 155.49 | 31 730 848 | 0 |
28.03.2024 | 150.85 | 150.93 | 150.93 | 150.93 | 24 485 390 | 0 |
27.03.2024 | 151.10 | 151.63 | 148.90 | 150.87 | 22 879 154 | 0 |
26.03.2024 | 150.29 | 152.26 | 149.98 | 150.67 | 22 149 136 | 0 |
25.03.2024 | 150.00 | 150.38 | 147.82 | 150.07 | 19 229 284 | 0 |
22.03.2024 | 149.15 | 151.58 | 148.98 | 150.77 | 29 211 768 | 0 |
21.03.2024 | 149.57 | 150.37 | 146.90 | 147.60 | 24 755 596 | 0 |
20.03.2024 | 148.00 | 148.86 | 146.74 | 148.74 | 21 311 500 | 0 |
19.03.2024 | 148.24 | 148.79 | 146.08 | 147.03 | 24 070 436 | 0 |
18.03.2024 | 148.82 | 152.15 | 147.17 | 147.68 | 69 273 696 | 0 |
15.03.2024 | 141.98 | 143.18 | 140.03 | 141.18 | 49 475 416 | 0 |
14.03.2024 | 141.35 | 143.59 | 140.46 | 143.10 | 42 753 388 | 0 |
13.03.2024 | 139.04 | 141.09 | 138.99 | 139.79 | 23 347 206 | 0 |
12.03.2024 | 137.14 | 139.38 | 137.03 | 138.50 | 27 563 354 | 0 |
11.03.2024 | 136.23 | 139.09 | 136.13 | 137.67 | 32 437 772 | 0 |
08.03.2024 | 134.25 | 138.09 | 134.00 | 135.41 | 39 370 392 | 0 |
07.03.2024 | 132.71 | 134.94 | 131.61 | 134.38 | 37 738 208 | 0 |
06.03.2024 | 133.08 | 133.58 | 130.85 | 131.40 | 35 318 608 | 0 |
27.02.2024 | 138.00 | 139.25 | 137.09 | 138.88 | 33 099 190 | 0 |
26.02.2024 | 142.05 | 142.44 | 137.39 | 137.57 | 53 641 796 | 0 |
23.02.2024 | 143.61 | 144.68 | 143.43 | 143.96 | 19 493 752 | 0 |
22.02.2024 | 145.00 | 145.00 | 142.80 | 144.09 | 27 191 892 | 0 |
21.02.2024 | 141.44 | 142.69 | 140.68 | 142.55 | 23 315 688 | 0 |
20.02.2024 | 139.70 | 142.08 | 139.49 | 141.12 | 24 935 708 | 0 |
16.02.2024 | 142.96 | 140.52 | 140.52 | 140.52 | 31 468 926 | 0 |
15.02.2024 | 143.00 | 143.52 | 140.46 | 142.77 | 37 590 696 | 0 |
14.02.2024 | 146.06 | 146.52 | 144.09 | 145.94 | 22 704 166 | 0 |
13.02.2024 | 144.87 | 146.67 | 143.69 | 145.14 | 27 837 730 | 0 |
12.02.2024 | 148.45 | 149.34 | 147.37 | 147.53 | 21 564 084 | 0 |
09.02.2024 | 146.73 | 149.44 | 146.18 | 149.00 | 26 829 504 | 0 |
08.02.2024 | 145.70 | 146.33 | 145.10 | 145.91 | 22 563 764 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus