Scanează cu telefonul pentru a descărca aplicațiaIstoric preț Alphabet Class A Ondo Tokenized (GOOGLON)
Deschidere, maxim, minim, închidere și volum zilnic (UTC), de pe bursa cu cel mai mare volum pentru GOOGLON. Se afișează ultimele 365 zile.
Randamente lunare GOOGLON
| An | Ian | feb | mar | apr | Mai | Iun | Iul | aug | sept | oct | nov | dec | Tot anul |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | +7,8% | -8,3% | -6,6% | +33% | -0,4% | -6,8% | -0,8% | -4,1% | +3,1% | -7,7% | — | — | +3% |
| 2025 | — | — | — | — | — | — | — | — | +35% | +16% | +14% | -2,2% | +74% |
Modificare de la prețul de deschidere din prima zi până la închiderea din ultima zi a fiecărei luni (UTC); luna curentă este până în prezent (contur punctat). „Tot anul” compune lunile cu date existente. Performanța trecută nu garantează rezultatele viitoare.
Descarcă istoricul complet (CSV, se deschide în Excel)
| Dată | Închidere | Variație |
|---|---|---|
| 28.10.2026 | $323,81 | +0.09% |
| 27.10.2026 | $324,00 | +1.58% |
| 26.10.2026 | $318,77 | -0.59% |
| 25.10.2026 | $321,59 | +0.16% |
| 24.10.2026 | $321,31 | +0.01% |
| 23.10.2026 | $321,87 | -1.03% |
| 22.10.2026 | $325,22 | -2.74% |
| 21.10.2026 | $333,02 | -2.31% |
| 20.10.2026 | $343,19 | -1.10% |
| 19.10.2026 | $347,02 | +1.00% |
| 18.10.2026 | $343,57 | +1.31% |
| 17.10.2026 | $339,14 | -0.41% |
| 16.10.2026 | $340,54 | -2.61% |
| 15.10.2026 | $349,65 | +1.29% |
| 14.10.2026 | $345,18 | -2.88% |
| 13.10.2026 | $355,43 | +0.25% |
| 12.10.2026 | $354,54 | +0.27% |
| 11.10.2026 | $353,58 | +0.62% |
| 10.10.2026 | $351,40 | -0.34% |
| 09.10.2026 | $352,59 | +0.90% |
| 08.10.2026 | $349,44 | -0.37% |
| 07.10.2026 | $350,75 | +0.39% |
| 06.10.2026 | $349,39 | +0.78% |
| 05.10.2026 | $346,68 | +0.43% |
| 04.10.2026 | $345,20 | +0.32% |
| 03.10.2026 | $344,11 | +0.08% |
| 02.10.2026 | $343,85 | +1.18% |
| 01.10.2026 | $339,84 | -3.16% |
| 30.09.2026 | $350,94 | +2.63% |
| 29.09.2026 | $341,94 | -0.36% |
| 28.09.2026 | $343,16 | -0.54% |
| 27.09.2026 | $345,01 | -0.33% |
| 26.09.2026 | $346,14 | +0.36% |
| 25.09.2026 | $344,90 | +0.75% |
| 24.09.2026 | $342,34 | +0.60% |
| 23.09.2026 | $340,30 | -3.56% |
| 22.09.2026 | $352,86 | -1.22% |
| 21.09.2026 | $357,22 | +1.61% |
| 20.09.2026 | $351,56 | -0.24% |
| 19.09.2026 | $352,41 | +0.22% |
| 18.09.2026 | $351,64 | +1.15% |
| 17.09.2026 | $347,64 | +0.41% |
| 16.09.2026 | $346,23 | +0.12% |
| 15.09.2026 | $345,83 | -0.79% |
| 14.09.2026 | $348,57 | +2.37% |
| 13.09.2026 | $340,50 | -0.32% |
| 12.09.2026 | $341,61 | +0.73% |
| 11.09.2026 | $339,14 | +2.02% |
| 10.09.2026 | $332,43 | +0.27% |
| 09.09.2026 | $331,55 | -2.34% |
| 08.09.2026 | $339,48 | -0.12% |
| 07.09.2026 | $339,90 | -0.05% |
| 06.09.2026 | $340,06 | +0.05% |
| 05.09.2026 | $339,90 | +0.12% |
| 04.09.2026 | $339,48 | -1.28% |
| 03.09.2026 | $343,87 | +1.49% |
| 02.09.2026 | $338,81 | +0.38% |
| 01.09.2026 | $337,52 | -0.84% |
| 31.08.2026 | $340,39 | -1.24% |
| 30.08.2026 | $344,65 | -0.33% |
| 29.08.2026 | $345,80 | -0.22% |
| 28.08.2026 | $346,55 | +1.61% |
| 27.08.2026 | $341,05 | -0.78% |
| 26.08.2026 | $343,73 | -0.97% |
| 25.08.2026 | $347,11 | -0.48% |
| 24.08.2026 | $348,78 | +0.05% |
| 23.08.2026 | $348,60 | +0.93% |
| 22.08.2026 | $345,38 | -0.15% |
| 21.08.2026 | $345,89 | +1.30% |
| 20.08.2026 | $341,46 | -1.20% |
| 19.08.2026 | $345,59 | +0.32% |
| 18.08.2026 | $344,49 | +0.01% |
| 17.08.2026 | $344,45 | -1.87% |
| 16.08.2026 | $351,00 | -0.14% |
| 15.08.2026 | $351,49 | +0.58% |
| 14.08.2026 | $349,48 | +0.72% |
| 13.08.2026 | $346,99 | +0.68% |
| 12.08.2026 | $344,66 | -0.79% |
| 11.08.2026 | $347,41 | -3.00% |
| 10.08.2026 | $358,14 | -0.14% |
| 09.08.2026 | $358,66 | +0.11% |
| 08.08.2026 | $358,27 | +0.88% |
| 07.08.2026 | $355,14 | -1.23% |
| 06.08.2026 | $359,56 | -1.67% |
| 05.08.2026 | $365,67 | -3.71% |
| 04.08.2026 | $379,75 | +2.04% |
| 03.08.2026 | $372,14 | +3.72% |
| 02.08.2026 | $358,79 | +1.81% |
| 01.08.2026 | $352,41 | -0.72% |
| 31.07.2026 | $354,97 | +5.65% |
| 30.07.2026 | $335,98 | -0.01% |
| 29.07.2026 | $336,02 | +0.09% |
| 28.07.2026 | $335,73 | +2.35% |
| 27.07.2026 | $328,02 | +1.04% |
| 26.07.2026 | $324,63 | +1.00% |
| 25.07.2026 | $321,40 | +0.05% |
| 24.07.2026 | $321,23 | +0.54% |
| 23.07.2026 | $319,49 | -3.73% |
| 22.07.2026 | $331,87 | -4.91% |
| 21.07.2026 | $349,02 | -1.30% |
| 20.07.2026 | $353,63 | +1.00% |
| 19.07.2026 | $350,14 | +0.57% |
| 18.07.2026 | $348,16 | -0.41% |
| 17.07.2026 | $349,58 | -2.31% |
| 16.07.2026 | $357,84 | -3.95% |
| 15.07.2026 | $372,56 | +3.73% |
| 14.07.2026 | $359,18 | +1.07% |
| 13.07.2026 | $355,38 | -0.22% |
| 12.07.2026 | $356,16 | -0.75% |
| 11.07.2026 | $358,85 | +0.48% |
| 10.07.2026 | $357,15 | -0.33% |
| 09.07.2026 | $358,34 | -1.25% |
| 08.07.2026 | $362,86 | -1.14% |
| 07.07.2026 | $367,04 | +0.10% |
| 06.07.2026 | $366,68 | +1.39% |
| 05.07.2026 | $361,64 | +0.01% |
| 04.07.2026 | $361,59 | +0.33% |
| 03.07.2026 | $360,39 | +0.32% |
| 02.07.2026 | $359,25 | -0.36% |
| 01.07.2026 | $360,55 | +0.79% |
| 30.06.2026 | $357,74 | +1.12% |
| 29.06.2026 | $353,79 | +2.97% |
| 28.06.2026 | $343,60 | +0.97% |
| 27.06.2026 | $340,30 | +0.10% |
| 26.06.2026 | $339,95 | -0.98% |
| 25.06.2026 | $343,31 | +0.06% |
| 24.06.2026 | $343,09 | -1.93% |
| 23.06.2026 | $349,85 | +0.93% |
| 22.06.2026 | $346,64 | -5.00% |
| 21.06.2026 | $364,90 | -0.58% |
| 20.06.2026 | $367,02 | -0.01% |
| 19.06.2026 | $367,06 | +0.18% |
| 18.06.2026 | $366,39 | +0.13% |
| 17.06.2026 | $365,92 | -2.15% |
| 16.06.2026 | $373,97 | +1.26% |
| 15.06.2026 | $369,31 | +0.69% |
| 14.06.2026 | $366,78 | +1.40% |
| 13.06.2026 | $361,71 | +0.19% |
| 12.06.2026 | $361,02 | +0.00% |
| 11.06.2026 | $361,02 | +1.18% |
| 10.06.2026 | $356,81 | -1.96% |
| 09.06.2026 | $363,93 | -0.16% |
| 08.06.2026 | $364,51 | -0.41% |
| 07.06.2026 | $366,01 | -0.12% |
| 06.06.2026 | $366,46 | +0.26% |
| 05.06.2026 | $365,51 | -2.06% |
| 04.06.2026 | $373,18 | +3.95% |
| 03.06.2026 | $358,99 | -1.70% |
| 02.06.2026 | $365,20 | -2.36% |
| 01.06.2026 | $374,04 | -2.52% |
| 31.05.2026 | $383,70 | +0.39% |
| 30.05.2026 | $382,21 | +0.27% |
| 29.05.2026 | $381,18 | -2.70% |
| 28.05.2026 | $391,75 | +0.13% |
| 27.05.2026 | $391,25 | +0.34% |
| 26.05.2026 | $389,92 | -0.36% |
| 25.05.2026 | $391,31 | +0.85% |
| 24.05.2026 | $388,01 | -0.03% |
| 23.05.2026 | $388,14 | +1.50% |
| 22.05.2026 | $382,39 | -2.03% |
| 21.05.2026 | $390,33 | +0.23% |
| 20.05.2026 | $389,44 | +0.20% |
| 19.05.2026 | $388,66 | -2.61% |
| 18.05.2026 | $399,06 | -0.26% |
| 17.05.2026 | $400,11 | +0.96% |
| 16.05.2026 | $396,30 | +0.21% |
| 15.05.2026 | $395,48 | -1.72% |
| 14.05.2026 | $402,39 | -0.44% |
| 13.05.2026 | $404,17 | +3.65% |
| 12.05.2026 | $389,93 | +0.10% |
| 11.05.2026 | $389,53 | -2.56% |
| 10.05.2026 | $399,78 | -0.30% |
| 09.05.2026 | $400,97 | +0.28% |
| 08.05.2026 | $399,86 | +0.79% |
| 07.05.2026 | $396,72 | -0.23% |
| 06.05.2026 | $397,63 | +0.65% |
| 05.05.2026 | $395,06 | +3.14% |
| 04.05.2026 | $383,04 | -1.18% |
| 03.05.2026 | $387,62 | +0.48% |
| 02.05.2026 | $385,76 | +0.13% |
| 01.05.2026 | $385,26 | +0.01% |
| 30.04.2026 | $385,21 | +2.76% |
| 29.04.2026 | $374,85 | +7.01% |
| 28.04.2026 | $350,30 | -0.42% |
| 27.04.2026 | $351,76 | +2.32% |
| 26.04.2026 | $343,77 | +0.47% |
| 25.04.2026 | $342,16 | -0.41% |
| 24.04.2026 | $343,56 | +1.07% |
| 23.04.2026 | $339,91 | +0.42% |
| 22.04.2026 | $338,50 | +1.21% |
| 21.04.2026 | $334,44 | -1.13% |
| 20.04.2026 | $338,27 | +0.06% |
| 19.04.2026 | $338,08 | +0.04% |
| 18.04.2026 | $337,94 | -0.82% |
| 17.04.2026 | $340,73 | +1.17% |
| 16.04.2026 | $336,80 | -0.13% |
| 15.04.2026 | $337,25 | +1.25% |
| 14.04.2026 | $333,08 | +3.69% |
| 13.04.2026 | $321,23 | +2.70% |
| 12.04.2026 | $312,77 | -1.64% |
| 11.04.2026 | $317,98 | +0.08% |
| 10.04.2026 | $317,72 | -0.23% |
| 09.04.2026 | $318,45 | +0.25% |
| 08.04.2026 | $317,66 | +0.79% |
| 07.04.2026 | $315,18 | +5.31% |
| 06.04.2026 | $299,30 | +1.78% |
| 05.04.2026 | $294,07 | -0.25% |
| 04.04.2026 | $294,81 | -0.32% |
| 03.04.2026 | $295,76 | -0.46% |
| 02.04.2026 | $297,12 | -0.18% |
| 01.04.2026 | $297,66 | +2.80% |
| 31.03.2026 | $289,55 | +6.11% |
| 30.03.2026 | $272,88 | -1.06% |
| 29.03.2026 | $275,80 | +0.37% |
| 28.03.2026 | $274,77 | -0.19% |
| 27.03.2026 | $275,29 | -2.52% |
| 26.03.2026 | $282,42 | -3.19% |
| 25.03.2026 | $291,74 | -0.85% |
| 24.03.2026 | $294,23 | -3.16% |
| 23.03.2026 | $303,84 | +0.77% |
| 22.03.2026 | $301,53 | -0.55% |
| 21.03.2026 | $303,20 | -0.23% |
| 20.03.2026 | $303,89 | -1.87% |
| 19.03.2026 | $309,69 | +0.72% |
| 18.03.2026 | $307,48 | -1.04% |
| 17.03.2026 | $310,71 | +1.66% |
| 16.03.2026 | $305,65 | +0.85% |
| 15.03.2026 | $303,06 | +0.51% |
| 14.03.2026 | $301,51 | -0.35% |
| 13.03.2026 | $302,58 | -0.52% |
| 12.03.2026 | $304,17 | -0.85% |
| 11.03.2026 | $306,77 | -0.37% |
| 10.03.2026 | $307,92 | +0.80% |
| 09.03.2026 | $305,48 | +2.38% |
| 08.03.2026 | $298,38 | -0.03% |
| 07.03.2026 | $298,46 | -0.28% |
| 06.03.2026 | $299,31 | -0.55% |
| 05.03.2026 | $300,98 | -0.69% |
| 04.03.2026 | $303,07 | -0.16% |
| 03.03.2026 | $303,56 | -1.01% |
| 02.03.2026 | $306,65 | -0.33% |
| 01.03.2026 | $307,66 | -0.75% |
| 28.02.2026 | $309,97 | +0.03% |
| 27.02.2026 | $309,87 | +0.50% |
| 26.02.2026 | $308,32 | -1.38% |
| 25.02.2026 | $312,64 | +0.44% |
| 24.02.2026 | $311,26 | -0.44% |
| 23.02.2026 | $312,65 | -0.74% |
| 22.02.2026 | $314,98 | -0.25% |
| 21.02.2026 | $315,78 | -0.09% |
| 20.02.2026 | $316,07 | +3.88% |
| 19.02.2026 | $304,25 | +0.13% |
| 18.02.2026 | $303,87 | +0.94% |
| 17.02.2026 | $301,04 | -1.74% |
| 16.02.2026 | $306,38 | +0.05% |
| 15.02.2026 | $306,24 | +0.02% |
| 14.02.2026 | $306,19 | -0.08% |
| 13.02.2026 | $306,42 | -0.96% |
| 12.02.2026 | $309,38 | -0.93% |
| 11.02.2026 | $312,28 | -2.13% |
| 10.02.2026 | $319,08 | -1.82% |
| 09.02.2026 | $324,99 | +0.43% |
| 08.02.2026 | $323,59 | -0.05% |
| 07.02.2026 | $323,74 | -0.18% |
| 06.02.2026 | $324,34 | -0.06% |
| 05.02.2026 | $324,54 | -1.54% |
| 04.02.2026 | $329,60 | -3.70% |
| 03.02.2026 | $342,27 | -1.44% |
| 02.02.2026 | $347,27 | +2.58% |
| 01.02.2026 | $338,54 | +0.18% |
| 31.01.2026 | $337,92 | -0.02% |
| 30.01.2026 | $338,00 | -0.09% |
| 29.01.2026 | $338,31 | -1.21% |
| 28.01.2026 | $342,47 | +2.13% |
| 27.01.2026 | $335,32 | +0.28% |
| 26.01.2026 | $334,39 | +1.91% |
| 25.01.2026 | $328,11 | -0.09% |
| 24.01.2026 | $328,41 | -0.01% |
| 23.01.2026 | $328,44 | -0.92% |
| 22.01.2026 | $331,49 | +0.35% |
| 21.01.2026 | $330,34 | +2.92% |
| 20.01.2026 | $320,97 | -2.10% |
| 19.01.2026 | $327,84 | -0.58% |
| 18.01.2026 | $329,76 | -0.11% |
| 17.01.2026 | $330,12 | -0.05% |
| 16.01.2026 | $330,28 | -0.82% |
| 15.01.2026 | $333,02 | -0.75% |
| 14.01.2026 | $335,54 | -0.55% |
| 13.01.2026 | $337,39 | +1.46% |
| 12.01.2026 | $332,52 | +0.86% |
| 11.01.2026 | $329,67 | +0.01% |
| 10.01.2026 | $329,64 | +0.01% |
| 09.01.2026 | $329,60 | +1.02% |
| 08.01.2026 | $326,28 | +1.03% |
| 07.01.2026 | $322,94 | +2.65% |
| 06.01.2026 | $314,60 | -0.71% |
| 05.01.2026 | $316,84 | -0.09% |
| 04.01.2026 | $317,12 | +0.53% |
| 03.01.2026 | $315,46 | -0.01% |
| 02.01.2026 | $315,48 | +0.32% |
| 01.01.2026 | $314,48 | +0.28% |
| 31.12.2025 | $313,59 | -0.22% |
| 30.12.2025 | $314,29 | +0.19% |
| 29.12.2025 | $313,68 | -0.49% |
| 28.12.2025 | $315,21 | +0.29% |
| 27.12.2025 | $314,31 | +0.17% |
| 26.12.2025 | $313,77 | -0.26% |
| 25.12.2025 | $314,60 | -0.03% |
| 24.12.2025 | $314,69 | -0.27% |
| 23.12.2025 | $315,54 | +1.70% |
| 22.12.2025 | $310,27 | +0.54% |
| 21.12.2025 | $308,59 | +0.32% |
| 20.12.2025 | $307,60 | -0.13% |
| 19.12.2025 | $307,99 | +1.83% |
| 18.12.2025 | $302,46 | +1.84% |
| 17.12.2025 | $297,00 | -2.97% |
| 16.12.2025 | $306,09 | -0.68% |
| 15.12.2025 | $308,18 | -0.71% |
| 14.12.2025 | $310,39 | -0.02% |
| 13.12.2025 | $310,45 | +0.56% |
| 12.12.2025 | $308,72 | -1.66% |
| 11.12.2025 | $313,93 | -1.88% |
| 10.12.2025 | $319,95 | +0.89% |
| 09.12.2025 | $317,13 | +0.81% |
| 08.12.2025 | $314,58 | -1.75% |
| 07.12.2025 | $320,17 | -0.24% |
| 06.12.2025 | $320,94 | +0.07% |
| 05.12.2025 | $320,70 | +0.88% |
| 04.12.2025 | $317,91 | -0.80% |
| 03.12.2025 | $320,46 | +1.22% |
| 02.12.2025 | $316,60 | +0.22% |
| 01.12.2025 | $315,91 | -1.48% |
| 30.11.2025 | $320,65 | +0.64% |
| 29.11.2025 | $318,61 | +0.06% |
| 28.11.2025 | $318,43 | -0.42% |
| 27.11.2025 | $319,76 | -0.43% |
| 26.11.2025 | $321,14 | -1.24% |
| 25.11.2025 | $325,18 | -0.55% |
| 24.11.2025 | $326,97 | +9.10% |
| 23.11.2025 | $299,70 | -1.60% |
| 22.11.2025 | $304,56 | +0.76% |
| 21.11.2025 | $302,25 | +4.80% |
| 20.11.2025 | $288,42 | -3.83% |
| 19.11.2025 | $299,92 | +5.33% |
| 18.11.2025 | $284,74 | -0.37% |
| 17.11.2025 | $285,81 | -1.23% |
| 16.11.2025 | $289,38 | -0.20% |
| 15.11.2025 | $289,95 | +1.55% |
| 14.11.2025 | $285,53 | +2.29% |
| 13.11.2025 | $279,14 | -2.33% |
| 12.11.2025 | $285,80 | -1.95% |
| 11.11.2025 | $291,47 | +0.23% |
| 10.11.2025 | $290,80 | +4.38% |
| 09.11.2025 | $278,60 | -0.80% |
| 08.11.2025 | $280,85 | +0.14% |
| 07.11.2025 | $280,46 | -1.67% |
| 06.11.2025 | $285,22 | -0.20% |
| 05.11.2025 | $285,79 | +3.03% |
| 04.11.2025 | $277,38 | -2.10% |
| 03.11.2025 | $283,34 | +2.88% |
| 02.11.2025 | $275,42 | -0.11% |
| 01.11.2025 | $275,73 | -1.86% |
| 31.10.2025 | $280,95 | -1.06% |
| 30.10.2025 | $283,96 | -3.15% |