U.S. markets open in 5 hours 5 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
161.10+1.18 (+0.74%)
Al cierre: 04:00PM EDT
156.29 -4.81 (-2.99%)
Antes de la apertura del mercado: 04:25AM EDT
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 2024159.09161.39158.82161.10161.1019,413,900
23 abr 2024158.59160.48157.96159.92159.9216,115,400
22 abr 2024156.01159.18155.66157.95157.9517,243,900
19 abr 2024157.75157.99153.91155.72155.7220,063,900
18 abr 2024156.93158.49156.21157.46157.4614,016,100
17 abr 2024157.19158.68156.13156.88156.8816,237,800
16 abr 2024155.64157.23155.05156.00156.0015,413,200
15 abr 2024160.28160.83156.15156.33156.3321,140,900
12 abr 2024159.40161.70158.60159.19159.1916,968,200
11 abr 2024158.34161.12157.93160.79160.7917,841,700
10 abr 2024157.88158.16156.20157.66157.6616,339,200
09 abr 2024157.35159.89156.64158.14158.1421,538,100
08 abr 2024154.01156.65153.99156.14156.1416,641,500
05 abr 2024151.68154.84151.08153.94153.9416,289,800
04 abr 2024155.08156.18151.88151.94151.9424,184,800
03 abr 2024154.92156.55154.13156.37156.3717,266,200
02 abr 2024154.75155.99153.46155.87155.8717,598,100
01 abr 2024151.83157.00151.65156.50156.5024,469,800
28 mar 2024152.00152.67151.33152.26152.2621,105,600
27 mar 2024152.15152.69150.13151.94151.9416,622,000
26 mar 2024151.24153.20151.03151.70151.7019,312,700
25 mar 2024150.95151.46148.80151.15151.1515,114,700
22 mar 2024150.24152.56150.09151.77151.7719,226,300
21 mar 2024150.32151.30148.01148.74148.7419,843,900
20 mar 2024148.79149.76147.66149.68149.6817,730,000
19 mar 2024148.98149.62147.01147.92147.9217,748,400
18 mar 2024149.37152.93148.14148.48148.4847,676,700
15 mar 2024143.41144.34141.13142.17142.1741,025,900
14 mar 2024142.30144.73141.49144.34144.3436,117,900
13 mar 2024140.06142.19140.01140.77140.7719,637,000
12 mar 2024138.25140.28138.21139.62139.6219,019,700
11 mar 2024137.07139.98137.07138.94138.9422,536,400
08 mar 2024135.04138.99134.80136.29136.2926,472,400
07 mar 2024133.89135.82132.66135.24135.2424,107,300
06 mar 2024134.24134.74131.95132.56132.5623,175,200
05 mar 2024132.74134.02131.55133.78133.7828,447,600
04 mar 2024136.54136.63132.86134.20134.2043,571,500
01 mar 2024139.61140.00137.98138.08138.0828,522,000
29 feb 2024138.35139.95137.57139.78139.7835,485,000
28 feb 2024139.10139.28136.64137.43137.4330,628,700
27 feb 2024139.41140.49138.50140.10140.1022,364,000
26 feb 2024143.45143.84138.74138.75138.7533,513,000
23 feb 2024144.97145.96144.79145.29145.2914,519,400
22 feb 2024146.12146.20144.01145.32145.3223,024,700
21 feb 2024142.64143.98141.91143.84143.8416,499,600
20 feb 2024140.94143.33140.80142.20142.2018,625,600
16 feb 2024144.21144.48141.52141.76141.7621,849,700
15 feb 2024144.46144.76141.88143.94143.9426,724,300
14 feb 2024147.37147.83145.55147.14147.1416,651,800
13 feb 2024146.07148.04145.11146.37146.3718,138,500
12 feb 2024149.54150.59148.56148.73148.7317,236,100
09 feb 2024147.95150.70147.43150.22150.2221,877,700
08 feb 2024146.97147.61146.42147.22147.2218,241,300
07 feb 2024146.12147.00145.21146.68146.6821,436,100
06 feb 2024145.96146.74144.52145.41145.4121,517,700
05 feb 2024144.04146.67143.91144.93144.9329,254,400
02 feb 2024140.89143.88138.17143.54143.5442,116,900
01 feb 2024143.69144.62142.26142.71142.7125,526,900
31 ene 2024145.39145.59141.55141.80141.8043,908,600
30 ene 2024154.01155.04152.77153.05153.0526,578,900
29 ene 2024153.64155.20152.92154.84154.8420,909,300
26 ene 2024152.87154.11152.80153.79153.7919,494,500
25 ene 2024151.74154.76151.22153.64153.6421,495,100
24 ene 2024150.29151.57149.84150.35150.3519,245,000
23 ene 2024147.72148.86147.19148.68148.6814,113,600
22 ene 2024148.71150.01147.58147.71147.7121,829,200
19 ene 2024146.30148.04145.80147.97147.9727,170,900
18 ene 2024143.44145.59143.35144.99144.9918,876,800
17 ene 2024142.91143.41140.51142.89142.8917,884,500
16 ene 2024143.43145.84143.06144.08144.0819,198,900
12 ene 2024144.34144.74143.36144.24144.2413,995,200
11 ene 2024144.90146.66142.21143.67143.6717,471,100
10 ene 2024142.52144.52142.46143.80143.8016,641,900
09 ene 2024140.06142.80139.79142.56142.5619,579,700
08 ene 2024138.00140.64137.88140.53140.5317,645,300
05 ene 2024138.35138.81136.85137.39137.3915,433,200
04 ene 2024139.85140.63138.01138.04138.0418,253,300
03 ene 2024138.60141.09138.43140.36140.3618,974,300
02 ene 2024139.60140.62137.74139.56139.5620,071,900
29 dic 2023140.68141.43139.90140.93140.9314,872,700
28 dic 2023141.85142.27140.83141.28141.2812,192,500
27 dic 2023142.83143.32141.05141.44141.4417,288,400
26 dic 2023142.98143.95142.50142.82142.8211,170,100
22 dic 2023142.13143.25142.05142.72142.7218,494,700
21 dic 2023140.77142.03140.47141.80141.8018,101,500
20 dic 2023140.33143.08139.41139.66139.6633,507,300
19 dic 2023138.00138.77137.45138.10138.1020,661,000
18 dic 2023133.86138.38133.77137.19137.1925,699,800
15 dic 2023132.92134.83132.63133.84133.8458,569,400
14 dic 2023134.77135.04131.06133.20133.2029,619,100
13 dic 2023134.54134.78132.95133.97133.9725,414,500
12 dic 2023133.27134.54132.83133.64133.6426,584,000
11 dic 2023133.82134.79132.89134.70134.7024,502,900
08 dic 2023135.66137.99135.57136.64136.6422,990,900
07 dic 2023136.60140.00136.23138.45138.4538,419,400
06 dic 2023132.90133.31131.31131.43131.4316,360,600
05 dic 2023130.37133.54129.73132.39132.3919,235,100
04 dic 2023131.29131.45129.40130.63130.6324,117,100
01 dic 2023133.32133.50132.15133.32133.3224,258,400
30 nov 2023136.40136.96132.79133.92133.9229,913,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...