Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GOOG.US (Alphabet)
163.17+1.14(+0.70%)(czas lokalny: 15.08.2024 16:00)Alphabet Inc - Class C
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 162.43 | 163.52 | 161.49 | 163.17 | 18 392 452 | 0 |
14.08.2024 | 164.10 | 164.96 | 159.53 | 162.03 | 22 515 896 | 0 |
13.08.2024 | 165.29 | 166.54 | 164.77 | 165.93 | 12 717 628 | 0 |
12.08.2024 | 166.06 | 166.71 | 163.55 | 163.95 | 12 434 969 | 0 |
09.08.2024 | 161.72 | 165.52 | 160.93 | 165.39 | 13 549 230 | 0 |
08.08.2024 | 162.47 | 165.50 | 162.03 | 163.84 | 15 733 612 | 0 |
07.08.2024 | 163.51 | 164.79 | 160.24 | 160.75 | 19 334 246 | 0 |
06.08.2024 | 160.82 | 162.35 | 158.13 | 160.54 | 36 146 540 | 0 |
05.08.2024 | 157.04 | 165.94 | 156.60 | 160.64 | 34 907 816 | 0 |
02.08.2024 | 168.00 | 170.21 | 166.39 | 168.40 | 18 907 772 | 0 |
01.08.2024 | 172.00 | 175.68 | 170.51 | 172.45 | 17 177 832 | 0 |
31.07.2024 | 175.00 | 175.91 | 171.72 | 173.15 | 15 650 154 | 0 |
30.07.2024 | 171.95 | 172.95 | 170.12 | 171.86 | 13 681 418 | 0 |
29.07.2024 | 170.43 | 172.16 | 169.72 | 171.13 | 13 768 929 | 0 |
26.07.2024 | 168.77 | 169.84 | 165.87 | 168.68 | 25 150 116 | 0 |
25.07.2024 | 174.13 | 175.20 | 169.05 | 169.16 | 28 967 880 | 0 |
24.07.2024 | 175.10 | 177.95 | 173.57 | 174.37 | 31 250 684 | 0 |
23.07.2024 | 183.84 | 185.22 | 183.33 | 183.60 | 23 772 602 | 0 |
22.07.2024 | 182.49 | 184.30 | 181.90 | 183.35 | 16 303 896 | 0 |
19.07.2024 | 180.32 | 181.99 | 178.86 | 179.39 | 14 485 899 | 0 |
18.07.2024 | 183.49 | 184.05 | 178.21 | 179.22 | 17 877 196 | 0 |
17.07.2024 | 184.68 | 185.23 | 181.62 | 182.62 | 17 376 564 | 0 |
16.07.2024 | 188.85 | 190.34 | 185.12 | 185.50 | 12 760 102 | 0 |
15.07.2024 | 186.70 | 189.90 | 186.49 | 188.19 | 12 186 015 | 0 |
12.07.2024 | 186.96 | 188.69 | 186.14 | 186.78 | 14 449 113 | 0 |
11.07.2024 | 191.38 | 192.41 | 186.82 | 187.30 | 16 451 981 | 0 |
10.07.2024 | 190.75 | 193.31 | 190.62 | 192.66 | 12 052 906 | 0 |
09.07.2024 | 191.72 | 192.86 | 190.23 | 190.44 | 10 224 925 | 0 |
08.07.2024 | 191.38 | 191.68 | 189.32 | 190.48 | 12 097 611 | 0 |
05.07.2024 | 187.35 | 192.26 | 187.32 | 191.96 | 14 303 361 | 0 |
03.07.2024 | 186.21 | 187.62 | 185.38 | 187.39 | 7 409 106 | 0 |
02.07.2024 | 183.47 | 186.95 | 183.06 | 186.61 | 12 555 545 | 0 |
01.07.2024 | 184.37 | 185.34 | 182.73 | 184.49 | 11 815 862 | 0 |
28.06.2024 | 185.69 | 186.58 | 183.32 | 183.42 | 23 032 362 | 0 |
27.06.2024 | 185.54 | 187.50 | 185.45 | 186.86 | 13 025 656 | 0 |
26.06.2024 | 184.19 | 185.93 | 183.99 | 185.37 | 13 375 696 | 0 |
25.06.2024 | 181.11 | 185.75 | 181.10 | 185.58 | 18 917 734 | 0 |
24.06.2024 | 181.47 | 182.08 | 180.23 | 180.79 | 18 198 282 | 0 |
21.06.2024 | 178.50 | 182.51 | 178.06 | 180.26 | 59 728 020 | 0 |
20.06.2024 | 176.73 | 178.74 | 176.46 | 177.71 | 16 753 166 | 0 |
18.06.2024 | 178.76 | 176.45 | 176.45 | 176.45 | 15 640 257 | 0 |
17.06.2024 | 176.88 | 179.92 | 176.49 | 178.78 | 15 272 864 | 0 |
14.06.2024 | 175.94 | 178.73 | 175.85 | 178.37 | 12 361 571 | 0 |
13.06.2024 | 177.86 | 178.51 | 176.66 | 176.74 | 15 956 941 | 0 |
12.06.2024 | 179.95 | 182.08 | 177.78 | 179.56 | 18 600 420 | 0 |
11.06.2024 | 177.76 | 178.39 | 175.44 | 178.19 | 14 402 401 | 0 |
10.06.2024 | 176.49 | 178.47 | 174.38 | 176.63 | 17 122 248 | 0 |
07.06.2024 | 178.40 | 179.42 | 175.79 | 175.95 | 14 716 270 | 0 |
06.06.2024 | 177.41 | 178.71 | 177.21 | 178.35 | 14 255 818 | 0 |
05.06.2024 | 176.50 | 177.97 | 175.29 | 177.07 | 15 233 861 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus