U.S. markets close in 4 hours 16 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
175.04-8.56 (-4.66%)
A partir del 11:44AM EDT. Mercado abierto.
Periodo de tiempo:
24 jul 2023 - 24 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jul 2024175.34177.95173.57175.04175.0413,721,601
23 jul 2024183.84185.22183.33183.60183.6023,606,000
22 jul 2024182.35184.30181.90183.35183.3516,303,900
19 jul 2024180.37181.97178.86179.39179.3914,485,900
18 jul 2024183.54184.05178.21179.22179.2217,877,200
17 jul 2024184.68185.23181.62182.62182.6217,376,600
16 jul 2024188.96190.34185.12185.50185.5012,760,100
15 jul 2024186.49189.90186.49188.19188.1912,186,000
12 jul 2024186.92188.69186.14186.78186.7814,449,100
11 jul 2024191.34192.41186.82187.30187.3016,452,000
10 jul 2024190.75193.31190.62192.66192.6612,052,900
09 jul 2024191.75192.86190.23190.44190.4410,198,500
08 jul 2024191.37191.68189.32190.48190.4812,097,600
05 jul 2024187.32192.26187.32191.96191.9614,303,400
03 jul 2024186.30187.62185.38187.39187.397,409,100
02 jul 2024183.47186.95183.06186.61186.6112,555,500
01 jul 2024184.48185.34182.73184.49184.4911,815,900
28 jun 2024185.72186.58183.32183.42183.4223,032,400
27 jun 2024185.65187.50185.45186.86186.8613,025,700
26 jun 2024184.20185.93183.99185.37185.3713,375,700
25 jun 2024181.15185.75181.10185.58185.5818,917,700
24 jun 2024181.28182.08180.23180.79180.7918,198,300
21 jun 2024178.49182.51178.06180.26180.2659,728,000
20 jun 2024176.71178.74176.46177.71177.7116,753,200
18 jun 2024178.79178.91175.62176.45176.4515,640,300
17 jun 2024176.98179.92176.49178.78178.7815,272,900
14 jun 2024175.85178.73175.85178.37178.3712,361,600
13 jun 2024177.84178.51176.66176.74176.7415,956,900
12 jun 2024179.75182.08177.78179.56179.5618,600,400
11 jun 2024177.72178.39175.44178.19178.1914,402,400
10 jun 2024176.45178.47174.38176.63176.6317,122,200
10 jun 20240.2 Dividendo
07 jun 2024178.46179.42175.79175.95175.7514,716,300
06 jun 2024177.43178.71177.21178.35178.1514,255,800
05 jun 2024176.54177.97175.29177.07176.8715,233,900
04 jun 2024174.45175.19173.22175.13174.9314,066,600
03 jun 2024173.88175.86172.45174.42174.2220,742,800
31 may 2024173.40174.42170.97173.96173.7628,085,200
30 may 2024176.69176.69173.23173.56173.3618,844,000
29 may 2024176.81178.23176.26177.40177.2015,023,800
28 may 2024175.74178.51175.68178.02177.8215,655,300
24 may 2024176.52177.30175.20176.33176.1311,400,600
23 may 2024178.78179.91174.54175.06174.8614,928,400
22 may 2024178.40178.85176.78178.00177.8016,189,400
21 may 2024178.40179.82177.31179.54179.3414,706,000
20 may 2024177.31179.95177.23178.46178.2617,495,100
17 may 2024175.55177.49174.98177.29177.0916,546,400
16 may 2024174.60176.34174.05175.43175.2317,247,300
15 may 2024172.30174.05172.03173.88173.6820,958,200
14 may 2024171.59172.78170.42171.93171.7318,729,500
13 may 2024165.85170.95165.76170.90170.7119,648,600
10 may 2024169.69171.34167.91170.29170.1018,740,500
09 may 2024171.15172.44169.93171.58171.3811,937,700
08 may 2024170.75171.91170.52171.16170.9714,569,900
07 may 2024170.12173.47170.00172.98172.7821,102,400
06 may 2024169.22169.90167.89169.83169.6415,147,900
03 may 2024169.54169.85164.98168.99168.8022,767,100
02 may 2024166.67168.53165.69168.46168.2717,041,100
01 may 2024166.18168.81164.90165.57165.3825,223,200
30 abr 2024167.38169.87164.50164.64164.4529,420,800
29 abr 2024170.77171.38167.06167.90167.7135,914,600
26 abr 2024175.99176.42171.40173.69173.4956,500,800
25 abr 2024153.36158.28152.77157.95157.7736,197,800
24 abr 2024159.09161.39158.82161.10160.9219,485,700
23 abr 2024158.59160.48157.96159.92159.7416,115,400
22 abr 2024156.01159.18155.66157.95157.7717,243,900
19 abr 2024157.75157.99153.91155.72155.5420,063,900
18 abr 2024156.93158.49156.21157.46157.2814,016,100
17 abr 2024157.19158.68156.13156.88156.7016,237,800
16 abr 2024155.64157.23155.05156.00155.8215,413,200
15 abr 2024160.28160.83156.15156.33156.1521,140,900
12 abr 2024159.40161.70158.60159.19159.0116,968,200
11 abr 2024158.34161.12157.93160.79160.6117,841,700
10 abr 2024157.88158.16156.20157.66157.4816,339,200
09 abr 2024157.35159.89156.64158.14157.9621,538,100
08 abr 2024154.01156.65153.99156.14155.9616,641,500
05 abr 2024151.68154.84151.08153.94153.7716,289,800
04 abr 2024155.08156.18151.88151.94151.7724,184,800
03 abr 2024154.92156.55154.13156.37156.1917,266,200
02 abr 2024154.75155.99153.46155.87155.6917,598,100
01 abr 2024151.83157.00151.65156.50156.3224,469,800
28 mar 2024152.00152.67151.33152.26152.0921,105,600
27 mar 2024152.15152.69150.13151.94151.7716,622,000
26 mar 2024151.24153.20151.03151.70151.5319,312,700
25 mar 2024150.95151.46148.80151.15150.9815,114,700
22 mar 2024150.24152.56150.09151.77151.6019,226,300
21 mar 2024150.32151.30148.01148.74148.5719,843,900
20 mar 2024148.79149.76147.66149.68149.5117,730,000
19 mar 2024148.98149.62147.01147.92147.7517,748,400
18 mar 2024149.37152.93148.14148.48148.3147,676,700
15 mar 2024143.41144.34141.13142.17142.0141,025,900
14 mar 2024142.30144.73141.49144.34144.1836,117,900
13 mar 2024140.06142.19140.01140.77140.6119,637,000
12 mar 2024138.25140.28138.21139.62139.4619,019,700
11 mar 2024137.07139.98137.07138.94138.7822,536,400
08 mar 2024135.04138.99134.80136.29136.1426,472,400
07 mar 2024133.89135.82132.66135.24135.0924,107,300
06 mar 2024134.24134.74131.95132.56132.4123,175,200
05 mar 2024132.74134.02131.55133.78133.6328,447,600
04 mar 2024136.54136.63132.86134.20134.0543,571,500
*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...