Alphabet Inc. Class C
- Informations
- Dernièr
- Négocier des titres
162
150
160,52
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
31/05/2024 | 21:54:26,991 | 1 | 160,52 | |
1 | 160,52 | |||
1 | 160,52 | |||
31/05/2024 | 21:53:11,734 | 180 | 160,42 | |
180 | 160,42 | |||
180 | 160,42 | |||
31/05/2024 | 21:33:34,942 | 32 | 159,68 | |
32 | 159,68 | |||
32 | 159,68 | |||
31/05/2024 | 21:27:21,631 | 68 | 159,90 | |
68 | 159,90 | |||
68 | 159,90 | |||
31/05/2024 | 21:13:13,453 | 86 | 159,20 | |
86 | 159,20 | |||
86 | 159,20 | |||
31/05/2024 | 21:04:52,801 | 33 | 159,08 | |
33 | 159,08 | |||
33 | 159,08 | |||
31/05/2024 | 21:02:42,692 | 1 | 158,92 | |
1 | 158,92 | |||
1 | 158,92 | |||
31/05/2024 | 21:01:35,816 | 23 | 158,86 | |
23 | 158,86 | |||
23 | 158,86 | |||
31/05/2024 | 20:59:11,785 | 22 | 158,98 | |
22 | 158,98 | |||
22 | 158,98 | |||
31/05/2024 | 20:37:53,015 | 20 | 158,52 | |
20 | 158,52 | |||
20 | 158,52 | |||
31/05/2024 | 20:35:51,830 | 10 | 158,26 | |
10 | 158,26 | |||
10 | 158,26 | |||
31/05/2024 | 20:10:02,241 | 20 | 158,20 | |
20 | 158,20 | |||
20 | 158,20 | |||
31/05/2024 | 20:04:39,989 | 155 | 158,42 | |
155 | 158,42 | |||
155 | 158,42 | |||
31/05/2024 | 20:03:52,572 | 277 | 158,32 | |
277 | 158,32 | |||
277 | 158,32 | |||
31/05/2024 | 19:49:31,665 | 7 | 158,34 | |
7 | 158,34 | |||
7 | 158,34 | |||
31/05/2024 | 19:33:42,065 | 5 | 158,28 | |
5 | 158,28 | |||
5 | 158,28 | |||
31/05/2024 | 18:49:31,804 | 1 | 158,10 | |
1 | 158,10 | |||
1 | 158,10 | |||
31/05/2024 | 18:42:04,320 | 1 | 158,12 | |
1 | 158,12 | |||
1 | 158,12 | |||
31/05/2024 | 18:39:56,805 | 1 | 158,12 | |
1 | 158,12 | |||
1 | 158,12 | |||
31/05/2024 | 18:21:57,650 | 1 | 157,70 | |
1 | 157,70 | |||
1 | 157,70 | |||
31/05/2024 | 18:11:31,635 | 300 | 158,40 | |
300 | 158,40 | |||
300 | 158,40 | |||
31/05/2024 | 18:04:18,955 | 2 | 158,18 | |
2 | 158,18 | |||
2 | 158,18 | |||
31/05/2024 | 18:02:35,916 | 331 | 158,22 | |
331 | 158,22 | |||
331 | 158,22 | |||
31/05/2024 | 17:52:47,884 | 5 | 158,06 | |
5 | 158,06 | |||
5 | 158,06 | |||
31/05/2024 | 17:50:27,794 | 30 | 158,00 | |
30 | 158,00 | |||
30 | 158,00 | |||
31/05/2024 | 17:49:18,190 | 32 | 158,12 | |
32 | 158,12 | |||
32 | 158,12 | |||
31/05/2024 | 17:48:10,544 | 40 | 158,06 | |
40 | 158,06 | |||
40 | 158,06 | |||
31/05/2024 | 17:41:46,901 | 50 | 158,00 | |
50 | 158,00 | |||
50 | 158,00 | |||
31/05/2024 | 17:41:29,136 | 40 | 157,96 | |
40 | 157,96 | |||
40 | 157,96 | |||
31/05/2024 | 17:40:00,308 | 86 | 157,88 | |
15 | 157,88 | |||
86 | 157,88 | |||
19 | 157,88 | |||
40 | 157,88 | |||
12 | 157,88 | |||
31/05/2024 | 17:40:00,149 | 115 | 158,00 | |
40 | 158,00 | |||
115 | 158,00 | |||
75 | 158,00 | |||
31/05/2024 | 17:38:35,031 | 50 | 158,02 | |
50 | 158,02 | |||
50 | 158,02 | |||
31/05/2024 | 17:37:41,850 | 20 | 158,16 | |
20 | 158,16 | |||
20 | 158,16 | |||
31/05/2024 | 17:29:55,719 | 7 | 158,36 | |
7 | 158,36 | |||
7 | 158,36 | |||
31/05/2024 | 17:20:13,461 | 100 | 158,26 | |
100 | 158,26 | |||
100 | 158,26 | |||
31/05/2024 | 17:13:47,192 | 220 | 158,12 | |
220 | 158,12 | |||
220 | 158,12 | |||
31/05/2024 | 17:01:05,086 | 4 | 158,66 | |
4 | 158,66 | |||
4 | 158,66 | |||
31/05/2024 | 16:59:51,316 | 23 | 158,64 | |
23 | 158,64 | |||
23 | 158,64 | |||
31/05/2024 | 16:57:52,361 | 32 | 158,72 | |
32 | 158,72 | |||
32 | 158,72 | |||
31/05/2024 | 16:55:33,196 | 17 | 158,54 | |
17 | 158,54 | |||
17 | 158,54 | |||
31/05/2024 | 16:51:30,157 | 3 | 158,50 | |
3 | 158,50 | |||
3 | 158,50 | |||
31/05/2024 | 16:46:20,123 | 150 | 158,50 | |
150 | 158,50 | |||
150 | 158,50 | |||
31/05/2024 | 16:37:33,810 | 25 | 158,54 | |
25 | 158,54 | |||
25 | 158,54 | |||
31/05/2024 | 16:36:56,035 | 500 | 158,38 | |
500 | 158,38 | |||
500 | 158,38 | |||
31/05/2024 | 16:35:35,266 | 20 | 158,34 | |
20 | 158,34 | |||
20 | 158,34 | |||
31/05/2024 | 16:31:38,069 | 626 | 158,40 | |
626 | 158,40 | |||
626 | 158,40 | |||
31/05/2024 | 16:30:53,248 | 10 | 158,66 | |
10 | 158,66 | |||
10 | 158,66 | |||
31/05/2024 | 16:28:21,347 | 55 | 158,52 | |
55 | 158,52 | |||
55 | 158,52 | |||
31/05/2024 | 16:27:24,651 | 6 | 158,76 | |
6 | 158,76 | |||
6 | 158,76 | |||
31/05/2024 | 16:17:51,080 | 500 | 159,00 | |
500 | 159,00 | |||
500 | 159,00 | |||
31/05/2024 | 16:14:19,146 | 1 | 159,44 | |
1 | 159,44 | |||
1 | 159,44 | |||
31/05/2024 | 16:10:10,273 | 12 | 159,44 | |
12 | 159,44 | |||
12 | 159,44 | |||
31/05/2024 | 16:04:28,892 | 60 | 159,14 | |
60 | 159,14 | |||
60 | 159,14 | |||
31/05/2024 | 16:04:14,825 | 50 | 159,06 | |
50 | 159,06 | |||
50 | 159,06 | |||
31/05/2024 | 16:02:07,896 | 6 | 159,10 | |
6 | 159,10 | |||
6 | 159,10 | |||
31/05/2024 | 15:51:47,831 | 1 | 159,24 | |
1 | 159,24 | |||
1 | 159,24 | |||
31/05/2024 | 15:50:50,294 | 300 | 159,12 | |
300 | 159,12 | |||
300 | 159,12 | |||
31/05/2024 | 15:47:47,497 | 10 | 158,98 | |
10 | 158,98 | |||
10 | 158,98 | |||
31/05/2024 | 15:43:03,469 | 199 | 158,84 | |
15 | 158,84 | |||
199 | 158,84 | |||
184 | 158,84 | |||
31/05/2024 | 15:43:02,638 | 109 | 158,94 | |
17 | 158,94 | |||
109 | 158,94 | |||
30 | 158,94 | |||
42 | 158,94 | |||
20 | 158,94 | |||
31/05/2024 | 15:43:02,562 | 18 | 159,00 | |
12 | 159,00 | |||
18 | 159,00 | |||
6 | 159,00 | |||
31/05/2024 | 15:36:17,379 | 1 | 159,14 | |
1 | 159,14 | |||
1 | 159,14 | |||
31/05/2024 | 15:26:49,458 | 9 | 159,72 | |
9 | 159,72 | |||
9 | 159,72 | |||
31/05/2024 | 15:26:34,729 | 314 | 159,74 | |
314 | 159,74 | |||
314 | 159,74 | |||
31/05/2024 | 15:26:23,509 | 314 | 159,74 | |
314 | 159,74 | |||
314 | 159,74 | |||
31/05/2024 | 15:25:10,966 | 100 | 159,74 | |
100 | 159,74 | |||
100 | 159,74 | |||
31/05/2024 | 15:24:52,061 | 20 | 160,06 | |
20 | 160,06 | |||
20 | 160,06 | |||
31/05/2024 | 15:14:18,539 | 15 | 160,24 | |
15 | 160,24 | |||
15 | 160,24 | |||
31/05/2024 | 15:10:55,288 | 50 | 160,14 | |
50 | 160,14 | |||
50 | 160,14 | |||
31/05/2024 | 15:08:14,814 | 2 | 160,22 | |
2 | 160,22 | |||
2 | 160,22 | |||
31/05/2024 | 15:06:58,395 | 50 | 160,04 | |
50 | 160,04 | |||
50 | 160,04 | |||
31/05/2024 | 15:05:57,208 | 5 | 160,06 | |
5 | 160,06 | |||
5 | 160,06 | |||
31/05/2024 | 15:02:29,659 | 4 | 160,40 | |
4 | 160,40 | |||
4 | 160,40 | |||
31/05/2024 | 15:00:45,162 | 8 | 160,10 | |
8 | 160,10 | |||
8 | 160,10 | |||
31/05/2024 | 14:58:24,849 | 10 | 160,34 | |
10 | 160,34 | |||
10 | 160,34 | |||
31/05/2024 | 14:44:29,078 | 50 | 160,78 | |
50 | 160,78 | |||
50 | 160,78 | |||
31/05/2024 | 14:44:22,782 | 16 | 160,78 | |
16 | 160,78 | |||
16 | 160,78 | |||
31/05/2024 | 14:38:06,318 | 13 | 160,90 | |
13 | 160,90 | |||
13 | 160,90 | |||
31/05/2024 | 14:31:03,037 | 20 | 160,78 | |
20 | 160,78 | |||
20 | 160,78 | |||
31/05/2024 | 14:30:44,612 | 5 | 160,70 | |
5 | 160,70 | |||
5 | 160,70 | |||
31/05/2024 | 14:17:53,153 | 31 | 160,52 | |
31 | 160,52 | |||
31 | 160,52 | |||
31/05/2024 | 13:53:17,378 | 38 | 160,30 | |
38 | 160,30 | |||
38 | 160,30 | |||
31/05/2024 | 13:43:50,054 | 1 | 159,84 | |
1 | 159,84 | |||
1 | 159,84 | |||
31/05/2024 | 13:35:06,551 | 25 | 159,88 | |
25 | 159,88 | |||
25 | 159,88 | |||
31/05/2024 | 13:26:06,440 | 20 | 159,88 | |
20 | 159,88 | |||
20 | 159,88 | |||
31/05/2024 | 13:22:40,010 | 1 | 159,76 | |
1 | 159,76 | |||
1 | 159,76 | |||
31/05/2024 | 13:21:49,385 | 3 | 159,64 | |
3 | 159,64 | |||
3 | 159,64 | |||
31/05/2024 | 13:21:37,796 | 1 | 159,78 | |
1 | 159,78 | |||
1 | 159,78 | |||
31/05/2024 | 12:56:22,442 | 30 | 159,34 | |
30 | 159,34 | |||
30 | 159,34 | |||
31/05/2024 | 12:49:52,835 | 3 | 159,80 | |
3 | 159,80 | |||
3 | 159,80 | |||
31/05/2024 | 12:35:17,853 | 6 | 159,36 | |
6 | 159,36 | |||
6 | 159,36 | |||
31/05/2024 | 12:34:26,071 | 20 | 159,36 | |
20 | 159,36 | |||
20 | 159,36 | |||
31/05/2024 | 12:32:28,287 | 4 | 159,58 | |
4 | 159,58 | |||
4 | 159,58 | |||
31/05/2024 | 12:28:54,794 | 20 | 159,64 | |
20 | 159,64 | |||
20 | 159,64 | |||
31/05/2024 | 12:28:13,139 | 2 | 159,36 | |
2 | 159,36 | |||
2 | 159,36 | |||
31/05/2024 | 12:25:24,749 | 60 | 159,36 | |
60 | 159,36 | |||
60 | 159,36 | |||
31/05/2024 | 12:23:32,803 | 4 | 159,72 | |
4 | 159,72 | |||
4 | 159,72 | |||
31/05/2024 | 12:19:58,085 | 15 | 159,74 | |
15 | 159,74 | |||
15 | 159,74 | |||
31/05/2024 | 12:16:59,604 | 32 | 159,78 | |
32 | 159,78 | |||
32 | 159,78 | |||
31/05/2024 | 12:13:50,206 | 31 | 159,70 | |
31 | 159,70 | |||
31 | 159,70 | |||
31/05/2024 | 12:01:46,829 | 22 | 159,82 | |
22 | 159,82 | |||
22 | 159,82 | |||
31/05/2024 | 11:56:32,386 | 140 | 159,64 | |
140 | 159,64 | |||
140 | 159,64 | |||
31/05/2024 | 11:34:58,821 | 6 | 159,72 | |
6 | 159,72 | |||
6 | 159,72 | |||
31/05/2024 | 11:29:14,761 | 12 | 159,58 | |
12 | 159,58 | |||
12 | 159,58 | |||
31/05/2024 | 11:24:04,831 | 50 | 159,60 | |
50 | 159,60 | |||
50 | 159,60 | |||
31/05/2024 | 11:23:31,399 | 7 | 159,64 | |
7 | 159,64 | |||
7 | 159,64 | |||
31/05/2024 | 11:22:52,785 | 4 | 159,64 | |
4 | 159,64 | |||
4 | 159,64 | |||
31/05/2024 | 11:21:46,957 | 35 | 159,72 | |
35 | 159,72 | |||
35 | 159,72 | |||
31/05/2024 | 11:18:03,019 | 23 | 159,82 | |
23 | 159,82 | |||
23 | 159,82 | |||
31/05/2024 | 11:12:10,340 | 10 | 159,84 | |
10 | 159,84 | |||
10 | 159,84 | |||
31/05/2024 | 11:02:01,938 | 31 | 159,98 | |
31 | 159,98 | |||
31 | 159,98 | |||
31/05/2024 | 11:01:01,089 | 214 | 159,86 | |
214 | 159,86 | |||
214 | 159,86 | |||
31/05/2024 | 10:53:22,178 | 62 | 160,12 | |
62 | 160,12 | |||
62 | 160,12 | |||
31/05/2024 | 10:52:01,468 | 20 | 160,10 | |
20 | 160,10 | |||
20 | 160,10 | |||
31/05/2024 | 10:50:13,436 | 1 | 160,08 | |
1 | 160,08 | |||
1 | 160,08 | |||
31/05/2024 | 10:43:54,221 | 500 | 160,00 | |
500 | 160,00 | |||
500 | 160,00 | |||
31/05/2024 | 10:43:53,139 | 19 | 160,00 | |
19 | 160,00 | |||
19 | 160,00 | |||
31/05/2024 | 10:41:02,404 | 3 | 159,90 | |
3 | 159,90 | |||
3 | 159,90 | |||
31/05/2024 | 10:37:49,904 | 15 | 160,16 | |
15 | 160,16 | |||
15 | 160,16 | |||
31/05/2024 | 10:32:58,391 | 4 | 160,04 | |
4 | 160,04 | |||
4 | 160,04 | |||
31/05/2024 | 10:32:57,381 | 6 | 160,22 | |
6 | 160,22 | |||
6 | 160,22 | |||
31/05/2024 | 10:31:22,958 | 1 | 159,90 | |
1 | 159,90 | |||
1 | 159,90 | |||
31/05/2024 | 10:10:21,331 | 16 | 159,78 | |
16 | 159,78 | |||
16 | 159,78 | |||
31/05/2024 | 10:09:50,951 | 10 | 159,78 | |
10 | 159,78 | |||
10 | 159,78 | |||
31/05/2024 | 10:07:36,367 | 44 | 159,96 | |
44 | 159,96 | |||
44 | 159,96 | |||
31/05/2024 | 09:56:34,353 | 214 | 159,74 | |
214 | 159,74 | |||
214 | 159,74 | |||
31/05/2024 | 09:56:09,682 | 400 | 159,68 | |
400 | 159,68 | |||
400 | 159,68 | |||
31/05/2024 | 09:56:01,109 | 1 | 159,90 | |
1 | 159,90 | |||
1 | 159,90 | |||
31/05/2024 | 09:48:22,617 | 1 000 | 159,90 | |
1 000 | 159,90 | |||
1 000 | 159,90 | |||
31/05/2024 | 09:48:09,943 | 500 | 159,80 | |
500 | 159,80 | |||
500 | 159,80 | |||
31/05/2024 | 09:46:16,856 | 50 | 159,70 | |
50 | 159,70 | |||
50 | 159,70 | |||
31/05/2024 | 09:41:55,788 | 5 | 159,74 | |
5 | 159,74 | |||
5 | 159,74 | |||
31/05/2024 | 09:26:35,362 | 60 | 159,62 | |
60 | 159,62 | |||
60 | 159,62 | |||
31/05/2024 | 09:13:40,379 | 500 | 159,72 | |
500 | 159,72 | |||
500 | 159,72 | |||
31/05/2024 | 09:13:25,708 | 15 | 159,72 | |
15 | 159,72 | |||
15 | 159,72 | |||
31/05/2024 | 09:07:31,710 | 15 | 159,64 | |
15 | 159,64 | |||
15 | 159,64 | |||
31/05/2024 | 09:06:18,552 | 286 | 159,70 | |
286 | 159,70 | |||
200 | 159,70 | |||
86 | 159,70 | |||
31/05/2024 | 09:05:39,798 | 314 | 159,72 | |
314 | 159,72 | |||
314 | 159,72 | |||
31/05/2024 | 09:05:30,338 | 4 | 159,72 | |
4 | 159,72 | |||
4 | 159,72 | |||
31/05/2024 | 08:59:15,097 | 50 | 159,72 | |
50 | 159,72 | |||
50 | 159,72 | |||
31/05/2024 | 08:58:58,823 | 12 | 159,72 | |
12 | 159,72 | |||
12 | 159,72 | |||
31/05/2024 | 08:54:02,694 | 2 | 159,72 | |
2 | 159,72 | |||
2 | 159,72 | |||
31/05/2024 | 08:53:45,999 | 16 | 160,34 | |
16 | 160,34 | |||
16 | 160,34 | |||
31/05/2024 | 08:40:44,729 | 7 | 159,72 | |
7 | 159,72 | |||
7 | 159,72 | |||
31/05/2024 | 08:12:21,798 | 1 | 159,72 | |
1 | 159,72 | |||
1 | 159,72 | |||
31/05/2024 | 08:08:08,792 | 40 | 159,72 | |
40 | 159,72 | |||
40 | 159,72 | |||
31/05/2024 | 08:00:29,933 | 6 | 159,72 | |
6 | 159,72 | |||
6 | 159,72 | |||
31/05/2024 | 08:00:29,766 | 1 | 159,72 | |
1 | 159,72 | |||
1 | 159,72 | |||
31/05/2024 | 08:00:21,568 | 1 | 160,24 | |
1 | 160,24 | |||
1 | 160,24 | |||
31/05/2024 | 08:00:04,215 | 82 | 160,22 | |
5 | 160,22 | |||
77 | 160,22 | |||
62 | 160,22 | |||
20 | 160,22 |
Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG Wertpapierhandelsbank
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG Wertpapierhandelsbank
Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)
Top 5 Capitaux
Cotation en temps réel
dernière actualisation:
31/05/2024 @ 22:00:00
dernière actualisation:
31/05/2024 @ 22:00:00