GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 de junio de 20201,413.171,445.051,406.001,438.391,438.391,734,900
04 de junio de 20201,430.401,438.961,404.731,412.181,412.181,484,300
03 de junio de 20201,438.301,446.551,429.781,436.381,436.381,256,200
02 de junio de 20201,430.551,439.611,418.831,439.221,439.221,278,100
01 de junio de 20201,418.391,437.961,418.001,431.821,431.821,217,100
29 de mayo de 20201,416.941,432.571,413.351,428.921,428.921,838,100
28 de mayo de 20201,396.861,440.841,396.001,416.731,416.731,692,200
27 de mayo de 20201,417.251,421.741,391.291,417.841,417.841,685,800
26 de mayo de 20201,437.271,441.001,412.131,417.021,417.022,060,600
22 de mayo de 20201,396.711,412.761,391.831,410.421,410.421,309,400
21 de mayo de 20201,408.001,415.491,393.451,402.801,402.801,385,000
20 de mayo de 20201,389.581,410.421,387.251,406.721,406.721,655,400
19 de mayo de 20201,387.001,392.001,373.481,373.481,373.481,280,600
18 de mayo de 20201,361.751,392.321,354.251,383.941,383.941,824,000
15 de mayo de 20201,350.001,374.481,339.001,373.191,373.191,707,700
14 de mayo de 20201,335.021,357.421,323.911,356.131,356.131,603,100
13 de mayo de 20201,377.051,385.481,328.401,349.331,349.331,812,600
12 de mayo de 20201,407.121,415.001,374.771,375.741,375.741,390,600
11 de mayo de 20201,378.281,416.531,377.151,403.261,403.261,410,600
08 de mayo de 20201,383.131,398.761,375.481,388.371,388.371,388,100
07 de mayo de 20201,365.941,377.601,355.271,372.561,372.561,397,600
06 de mayo de 20201,361.691,371.121,347.291,347.301,347.301,215,400
05 de mayo de 20201,337.921,373.941,337.461,351.111,351.111,651,500
04 de mayo de 20201,308.231,327.661,299.001,326.801,326.801,504,000
01 de mayo de 20201,328.501,352.071,311.001,320.611,320.612,072,500
30 de abril de 20201,324.881,352.821,322.491,348.661,348.662,665,400
29 de abril de 20201,341.461,359.991,325.341,341.481,341.483,793,600
28 de abril de 20201,287.931,288.051,232.201,233.671,233.672,951,300
27 de abril de 20201,296.001,296.151,269.001,275.881,275.881,600,600
24 de abril de 20201,261.171,280.401,249.451,279.311,279.311,640,400
23 de abril de 20201,271.551,293.311,265.671,276.311,276.311,566,200
22 de abril de 20201,245.541,285.611,242.001,263.211,263.212,093,100
21 de abril de 20201,247.001,254.271,209.711,216.341,216.342,153,000
20 de abril de 20201,271.001,281.601,261.371,266.611,266.611,695,500
17 de abril de 20201,284.851,294.431,271.231,283.251,283.251,949,000
16 de abril de 20201,274.101,279.001,242.621,263.471,263.472,518,100
15 de abril de 20201,245.611,280.461,240.401,262.471,262.471,671,700
14 de abril de 20201,245.091,282.071,236.931,269.231,269.232,470,400
13 de abril de 20201,209.181,220.511,187.601,217.561,217.561,739,800
09 de abril de 20201,224.081,225.571,196.731,211.451,211.452,175,400
08 de abril de 20201,206.501,219.071,188.161,210.281,210.281,975,100
07 de abril de 20201,221.001,225.001,182.231,186.511,186.512,387,300
06 de abril de 20201,138.001,194.661,130.941,186.921,186.922,664,700
03 de abril de 20201,119.021,123.541,079.811,097.881,097.882,313,400
02 de abril de 20201,098.261,126.861,096.401,120.841,120.841,964,900
01 de abril de 20201,122.001,129.691,097.451,105.621,105.622,344,200
31 de marzo de 20201,147.301,175.311,138.141,162.811,162.812,486,400
30 de marzo de 20201,125.041,151.631,096.481,146.821,146.822,574,100
27 de marzo de 20201,125.671,150.671,105.911,110.711,110.713,208,500
26 de marzo de 20201,111.801,169.971,093.531,161.751,161.753,571,700
25 de marzo de 20201,126.471,148.901,086.011,102.491,102.494,081,500
24 de marzo de 20201,103.771,135.001,090.621,134.461,134.463,344,500
23 de marzo de 20201,061.321,071.321,013.541,056.621,056.624,044,100
20 de marzo de 20201,135.721,143.991,065.491,072.321,072.323,601,800
19 de marzo de 20201,093.051,157.971,060.111,115.291,115.293,651,100
18 de marzo de 20201,056.511,106.501,037.281,096.801,096.804,233,400
17 de marzo de 20201,093.111,130.861,056.011,119.801,119.803,861,500
16 de marzo de 20201,096.001,152.271,074.441,084.331,084.334,252,400
13 de marzo de 20201,179.001,219.761,117.141,219.731,219.733,700,100
12 de marzo de 20201,126.001,193.871,113.301,114.911,114.914,226,700
11 de marzo de 20201,249.701,260.961,196.071,215.411,215.412,608,500
10 de marzo de 20201,260.001,281.151,218.771,280.391,280.392,611,400
09 de marzo de 20201,205.301,254.761,200.001,215.561,215.563,365,400
06 de marzo de 20201,277.061,306.221,261.051,298.411,298.412,660,600
05 de marzo de 20201,350.201,358.911,305.101,319.041,319.042,561,300
04 de marzo de 20201,359.231,388.091,343.111,386.521,386.521,913,300
03 de marzo de 20201,399.421,410.151,332.001,341.391,341.392,402,300
02 de marzo de 20201,351.611,390.871,326.811,389.111,389.112,431,500
28 de febrero de 20201,277.501,341.141,271.001,339.331,339.333,790,600
27 de febrero de 20201,362.061,371.701,317.171,318.091,318.092,971,100
26 de febrero de 20201,396.141,415.701,379.001,393.181,393.182,202,400
25 de febrero de 20201,433.001,438.141,382.401,388.451,388.452,478,300
24 de febrero de 20201,426.111,436.971,411.391,421.591,421.592,867,100
21 de febrero de 20201,508.031,512.211,480.441,485.111,485.111,731,700
20 de febrero de 20201,522.001,529.641,506.821,518.151,518.151,096,600
19 de febrero de 20201,525.071,532.111,521.401,526.691,526.69949,300
18 de febrero de 20201,515.001,531.631,512.591,519.671,519.671,120,700
14 de febrero de 20201,515.601,520.741,507.341,520.741,520.741,197,800
13 de febrero de 20201,512.691,527.181,504.601,514.661,514.66929,500
12 de febrero de 20201,514.481,520.691,508.111,518.271,518.271,167,600
11 de febrero de 20201,511.811,529.631,505.641,508.791,508.791,344,600
10 de febrero de 20201,474.321,509.501,474.321,508.681,508.681,419,900
07 de febrero de 20201,467.301,485.841,466.351,479.231,479.231,172,300
06 de febrero de 20201,450.331,482.001,449.571,476.231,476.231,679,400
05 de febrero de 20201,462.421,463.841,430.561,448.231,448.231,986,200
04 de febrero de 20201,457.071,469.501,426.301,447.071,447.073,933,000
03 de febrero de 20201,462.001,490.001,458.991,485.941,485.943,055,200
31 de enero de 20201,468.901,470.131,428.531,434.231,434.232,417,200
30 de enero de 20201,439.961,457.281,436.401,455.841,455.841,339,400
29 de enero de 20201,458.801,465.431,446.741,458.631,458.631,077,700
28 de enero de 20201,443.001,456.001,432.471,452.561,452.561,577,400
27 de enero de 20201,431.001,438.071,421.201,433.901,433.901,755,200
24 de enero de 20201,493.591,495.491,465.251,466.711,466.711,784,600
23 de enero de 20201,487.641,495.521,482.101,486.651,486.651,351,200
22 de enero de 20201,491.001,503.211,484.931,485.951,485.951,610,800
21 de enero de 20201,479.121,491.851,471.201,484.401,484.402,036,700
17 de enero de 20201,462.911,481.301,458.221,480.391,480.392,396,200
16 de enero de 20201,447.441,451.991,440.921,451.701,451.701,173,700
15 de enero de 20201,430.211,441.401,430.211,439.201,439.201,282,700
14 de enero de 20201,439.011,441.801,428.371,430.881,430.881,558,900
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...