GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 de mayo de 20191,168.471,180.151,160.011,162.301,162.301,208,100
16 de mayo de 20191,164.511,188.161,162.841,178.981,178.981,531,400
15 de mayo de 20191,117.871,171.331,116.671,164.211,164.212,289,300
14 de mayo de 20191,137.211,140.421,119.551,120.441,120.441,836,600
13 de mayo de 20191,141.961,147.941,122.111,132.031,132.031,860,600
10 de mayo de 20191,163.591,172.601,142.501,164.271,164.271,314,500
09 de mayo de 20191,159.031,169.661,150.851,162.381,162.381,185,700
08 de mayo de 20191,172.011,180.421,165.741,166.271,166.271,309,300
07 de mayo de 20191,180.471,190.441,161.041,174.101,174.101,551,400
06 de mayo de 20191,166.261,190.851,166.261,189.391,189.391,563,900
03 de mayo de 20191,173.651,186.801,169.001,185.401,185.401,980,700
02 de mayo de 20191,167.761,174.191,155.001,162.611,162.611,944,800
01 de mayo de 20191,188.051,188.051,167.181,168.081,168.082,639,200
30 de abril de 20191,185.001,192.811,175.001,188.481,188.486,207,000
29 de abril de 20191,274.001,289.271,266.301,287.581,287.582,499,400
26 de abril de 20191,269.001,273.071,260.321,272.181,272.181,241,400
25 de abril de 20191,264.771,267.411,252.031,263.451,263.451,107,300
24 de abril de 20191,264.121,268.011,255.001,256.001,256.001,018,800
23 de abril de 20191,250.691,269.001,246.381,264.551,264.551,319,900
22 de abril de 20191,235.991,249.091,228.311,248.841,248.84807,300
18 de abril de 20191,239.181,242.001,234.611,236.371,236.371,331,800
17 de abril de 20191,233.001,240.561,227.821,236.341,236.341,221,900
16 de abril de 20191,225.001,230.821,220.121,227.131,227.13856,300
15 de abril de 20191,218.001,224.201,209.111,221.101,221.101,187,400
12 de abril de 20191,210.001,218.351,208.111,217.871,217.87933,400
11 de abril de 20191,203.961,207.961,200.131,204.621,204.62710,200
10 de abril de 20191,200.681,203.791,196.441,202.161,202.16724,600
09 de abril de 20191,196.001,202.291,193.081,197.251,197.25876,400
08 de abril de 20191,207.891,208.691,199.861,203.841,203.84860,200
05 de abril de 20191,214.991,216.221,205.031,207.151,207.15907,200
04 de abril de 20191,205.941,215.671,204.131,215.001,215.00950,000
03 de abril de 20191,207.481,216.301,200.501,205.921,205.921,017,800
02 de abril de 20191,195.321,201.351,185.711,200.491,200.49827,900
01 de abril de 20191,184.101,196.661,182.001,194.431,194.431,252,500
29 de marzo de 20191,174.901,178.991,162.881,173.311,173.311,269,900
28 de marzo de 20191,171.541,171.561,159.431,168.491,168.491,012,400
27 de marzo de 20191,185.501,187.561,159.371,173.021,173.021,400,200
26 de marzo de 20191,198.531,202.831,176.721,184.621,184.621,901,200
25 de marzo de 20191,196.931,206.401,187.041,193.001,193.001,496,800
22 de marzo de 20191,226.321,230.001,202.821,205.501,205.501,714,200
21 de marzo de 20191,216.001,231.791,213.151,231.541,231.541,204,000
20 de marzo de 20191,197.351,227.141,196.171,223.971,223.972,227,400
19 de marzo de 20191,188.811,200.001,185.871,198.851,198.851,520,700
18 de marzo de 20191,183.301,190.001,177.421,184.261,184.261,292,600
15 de marzo de 20191,193.381,196.571,182.611,184.461,184.462,461,800
14 de marzo de 20191,194.511,197.881,184.481,185.551,185.551,172,800
13 de marzo de 20191,200.651,200.931,191.941,193.321,193.321,435,900
12 de marzo de 20191,178.261,200.001,178.261,193.201,193.202,013,100
11 de marzo de 20191,144.451,176.191,144.451,175.761,175.761,719,200
08 de marzo de 20191,126.731,147.081,123.301,142.321,142.321,212,400
07 de marzo de 20191,155.721,156.761,134.911,143.301,143.301,166,100
06 de marzo de 20191,162.491,167.571,155.491,157.861,157.861,099,300
05 de marzo de 20191,150.061,169.611,146.191,162.031,162.031,443,200
04 de marzo de 20191,146.991,158.281,130.691,147.801,147.801,446,000
01 de marzo de 20191,124.901,142.971,124.751,140.991,140.991,450,300
28 de febrero de 20191,111.301,127.651,111.011,119.921,119.921,542,500
27 de febrero de 20191,106.951,117.981,101.001,116.051,116.05968,400
26 de febrero de 20191,105.751,119.511,099.921,115.131,115.131,471,300
25 de febrero de 20191,116.001,118.541,107.271,109.401,109.401,413,100
22 de febrero de 20191,100.901,111.241,095.601,110.371,110.371,049,500
21 de febrero de 20191,110.841,111.941,092.521,096.971,096.971,415,100
20 de febrero de 20191,119.991,123.411,105.281,113.801,113.801,087,800
19 de febrero de 20191,110.001,121.891,110.001,118.561,118.561,046,400
15 de febrero de 20191,130.081,131.671,110.651,113.651,113.651,449,800
14 de febrero de 20191,118.051,128.231,110.441,121.671,121.67947,600
13 de febrero de 20191,124.991,134.731,118.501,120.161,120.161,049,800
12 de febrero de 20191,106.801,125.301,105.851,121.371,121.371,609,100
11 de febrero de 20191,096.951,105.941,092.861,095.011,095.011,065,200
08 de febrero de 20191,087.001,098.911,086.551,095.061,095.061,075,800
07 de febrero de 20191,104.161,104.841,086.001,098.711,098.712,044,800
06 de febrero de 20191,139.571,147.001,112.771,115.231,115.232,105,600
05 de febrero de 20191,124.841,146.851,117.251,145.991,145.993,552,200
04 de febrero de 20191,112.661,132.801,109.021,132.801,132.802,576,500
01 de febrero de 20191,112.401,125.001,104.891,110.751,110.751,462,200
31 de enero de 20191,103.001,117.331,095.411,116.371,116.371,538,300
30 de enero de 20191,068.431,091.001,066.851,089.061,089.061,279,800
29 de enero de 20191,072.681,075.151,055.861,060.621,060.621,021,800
28 de enero de 20191,080.111,083.001,063.801,070.081,070.081,284,300
25 de enero de 20191,085.001,094.001,081.821,090.991,090.991,119,100
24 de enero de 20191,076.481,079.471,060.701,073.901,073.901,361,300
23 de enero de 20191,077.351,084.931,059.751,075.571,075.57967,000
22 de enero de 20191,088.001,091.511,063.471,070.521,070.521,613,500
18 de enero de 20191,100.001,108.351,090.901,098.261,098.261,955,600
17 de enero de 20191,079.471,091.801,073.501,089.901,089.901,242,700
16 de enero de 20191,080.001,092.381,079.341,080.971,080.971,331,800
15 de enero de 20191,050.171,080.051,047.341,077.151,077.151,463,600
14 de enero de 20191,046.921,051.531,041.261,044.691,044.691,144,300
11 de enero de 20191,063.181,063.781,048.481,057.191,057.191,520,800
10 de enero de 20191,067.661,071.151,057.711,070.331,070.331,456,400
09 de enero de 20191,081.651,082.631,066.401,074.661,074.661,199,300
08 de enero de 20191,076.111,084.561,060.531,076.281,076.281,764,900
07 de enero de 20191,071.501,074.001,054.761,068.391,068.391,981,900
04 de enero de 20191,032.591,070.841,027.421,070.711,070.712,093,900
03 de enero de 20191,041.001,056.981,014.071,016.061,016.061,830,600
02 de enero de 20191,016.571,052.321,015.711,045.851,045.851,532,600
31 de diciembre de 20181,050.961,052.701,023.591,035.611,035.611,493,300
28 de diciembre de 20181,049.621,055.561,033.101,037.081,037.081,414,800
27 de diciembre de 20181,017.151,043.89997.001,043.881,043.882,109,800
26 de diciembre de 2018989.011,040.00983.001,039.461,039.462,373,300
24 de diciembre de 2018973.901,003.54970.11976.22976.221,590,300
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...