Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GOOGL.US (Alphabet)
183.92-2.61(-1.40%)(czas lokalny: 16.07.2024 16:00)Alphabet Inc - Class A
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 187.59 | 188.68 | 183.37 | 183.92 | 18 290 722 | 0 |
15.07.2024 | 185.11 | 188.24 | 184.92 | 186.53 | 16 474 043 | 0 |
12.07.2024 | 185.01 | 187.11 | 184.49 | 185.07 | 22 898 406 | 0 |
11.07.2024 | 189.95 | 190.86 | 185.08 | 185.57 | 25 625 784 | 0 |
10.07.2024 | 189.11 | 191.75 | 189.03 | 191.18 | 15 952 454 | 0 |
09.07.2024 | 190.31 | 191.36 | 188.72 | 188.98 | 15 141 312 | 0 |
08.07.2024 | 189.90 | 190.17 | 187.78 | 189.03 | 21 035 886 | 0 |
05.07.2024 | 185.80 | 190.86 | 185.80 | 190.60 | 20 967 450 | 0 |
03.07.2024 | 184.77 | 186.09 | 184.00 | 185.82 | 10 242 109 | 0 |
02.07.2024 | 182.00 | 185.57 | 181.56 | 185.24 | 17 372 484 | 0 |
01.07.2024 | 183.05 | 183.88 | 181.30 | 182.99 | 16 006 128 | 0 |
28.06.2024 | 184.33 | 185.13 | 181.96 | 182.15 | 29 156 644 | 0 |
27.06.2024 | 184.29 | 186.05 | 184.02 | 185.41 | 18 848 884 | 0 |
26.06.2024 | 182.50 | 184.51 | 182.48 | 183.88 | 19 838 896 | 0 |
25.06.2024 | 179.43 | 184.29 | 179.42 | 184.03 | 23 235 588 | 0 |
24.06.2024 | 180.11 | 180.89 | 178.67 | 179.22 | 18 298 012 | 0 |
21.06.2024 | 177.00 | 180.85 | 176.61 | 179.63 | 58 582 744 | 0 |
20.06.2024 | 175.42 | 177.29 | 174.99 | 176.30 | 20 160 084 | 0 |
18.06.2024 | 177.24 | 175.09 | 175.09 | 175.09 | 21 869 856 | 0 |
17.06.2024 | 175.37 | 178.36 | 174.81 | 177.24 | 19 618 496 | 0 |
14.06.2024 | 174.15 | 177.06 | 174.15 | 176.79 | 18 063 556 | 0 |
13.06.2024 | 176.03 | 176.74 | 174.88 | 175.16 | 20 913 300 | 0 |
12.06.2024 | 178.20 | 180.41 | 176.11 | 177.79 | 27 864 736 | 0 |
11.06.2024 | 176.04 | 176.84 | 173.77 | 176.62 | 21 540 582 | 0 |
10.06.2024 | 174.90 | 177.06 | 172.76 | 175.01 | 23 779 218 | 0 |
07.06.2024 | 177.06 | 177.87 | 174.30 | 174.46 | 19 661 308 | 0 |
06.06.2024 | 175.99 | 177.15 | 175.75 | 176.73 | 23 251 012 | 0 |
05.06.2024 | 175.15 | 176.65 | 173.93 | 175.41 | 22 068 464 | 0 |
04.06.2024 | 173.27 | 173.84 | 171.89 | 173.79 | 26 879 596 | 0 |
03.06.2024 | 172.55 | 174.52 | 171.16 | 173.17 | 27 459 118 | 0 |
31.05.2024 | 171.86 | 173.06 | 169.44 | 172.50 | 37 638 876 | 0 |
30.05.2024 | 175.20 | 175.22 | 171.79 | 172.11 | 22 958 676 | 0 |
29.05.2024 | 175.34 | 176.84 | 174.72 | 175.90 | 23 388 692 | 0 |
28.05.2024 | 174.57 | 177.27 | 174.37 | 176.40 | 20 572 156 | 0 |
24.05.2024 | 175.12 | 174.99 | 174.99 | 174.99 | 16 579 438 | 0 |
23.05.2024 | 177.00 | 178.25 | 172.95 | 173.55 | 21 024 936 | 0 |
22.05.2024 | 176.64 | 177.15 | 175.21 | 176.38 | 17 880 042 | 0 |
21.05.2024 | 176.88 | 178.15 | 175.81 | 177.85 | 16 989 366 | 0 |
20.05.2024 | 176.24 | 178.77 | 176.08 | 176.92 | 22 554 400 | 0 |
17.05.2024 | 174.46 | 176.26 | 173.69 | 176.06 | 24 479 262 | 0 |
16.05.2024 | 173.29 | 175.12 | 172.69 | 174.18 | 27 867 948 | 0 |
15.05.2024 | 170.69 | 172.65 | 170.51 | 172.51 | 26 948 370 | 0 |
14.05.2024 | 169.85 | 171.25 | 168.80 | 170.34 | 25 127 138 | 0 |
13.05.2024 | 164.00 | 169.28 | 164.00 | 169.14 | 31 327 602 | 0 |
10.05.2024 | 168.00 | 169.85 | 166.19 | 168.65 | 29 799 932 | 0 |
09.05.2024 | 169.58 | 170.69 | 168.18 | 169.96 | 15 346 700 | 0 |
08.05.2024 | 168.82 | 170.15 | 168.74 | 169.38 | 19 569 146 | 0 |
07.05.2024 | 168.44 | 171.76 | 168.39 | 171.25 | 28 039 696 | 0 |
06.05.2024 | 167.48 | 168.14 | 166.03 | 168.10 | 21 871 284 | 0 |
03.05.2024 | 167.57 | 167.96 | 163.05 | 167.24 | 34 662 428 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus