U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,469.33+4.81 (+0.33%)
Al cierre: 4:00p.m. EDT

1,468.94 -0.39 (-0.03 %)
Fuera de horario: 4:58PM EDT

Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 de septiembre de 20201,470.391,476.661,458.811,469.331,469.33978,200
28 de septiembre de 20201,474.211,476.801,449.301,464.521,464.522,007,900
25 de septiembre de 20201,432.631,450.001,413.341,444.961,444.961,323,000
24 de septiembre de 20201,411.031,443.711,409.851,428.291,428.291,450,200
23 de septiembre de 20201,458.781,460.961,407.701,415.211,415.211,657,400
22 de septiembre de 20201,450.091,469.521,434.531,465.461,465.461,583,200
21 de septiembre de 20201,440.061,448.361,406.551,431.161,431.162,888,800
18 de septiembre de 20201,498.011,503.001,437.131,459.991,459.993,103,900
17 de septiembre de 20201,496.001,508.301,470.001,495.531,495.531,879,800
16 de septiembre de 20201,555.541,562.001,519.821,520.901,520.901,311,700
15 de septiembre de 20201,536.001,559.571,531.831,541.441,541.441,331,100
14 de septiembre de 20201,539.011,564.001,515.741,519.281,519.281,696,600
11 de septiembre de 20201,536.001,575.201,497.361,520.721,520.721,597,100
10 de septiembre de 20201,560.641,584.081,525.811,532.021,532.021,618,600
09 de septiembre de 20201,557.531,569.001,536.051,556.961,556.961,774,700
08 de septiembre de 20201,533.511,563.861,528.011,532.391,532.392,610,900
04 de septiembre de 20201,624.261,645.111,547.611,591.041,591.042,608,600
03 de septiembre de 20201,709.711,709.711,615.061,641.841,641.843,107,800
02 de septiembre de 20201,673.781,733.181,666.331,728.281,728.282,511,200
01 de septiembre de 20201,636.631,665.731,632.221,660.711,660.711,826,700
31 de agosto de 20201,647.891,647.961,630.311,634.181,634.181,823,400
28 de agosto de 20201,633.491,647.171,630.751,644.411,644.411,499,800
27 de agosto de 20201,653.681,655.001,625.751,634.331,634.331,861,600
26 de agosto de 20201,608.001,659.221,603.601,652.381,652.383,993,400
25 de agosto de 20201,582.071,611.621,582.071,608.221,608.222,247,100
24 de agosto de 20201,593.981,614.171,580.571,588.201,588.201,409,900
21 de agosto de 20201,577.031,597.721,568.011,580.421,580.421,446,500
20 de agosto de 20201,543.451,585.871,538.201,581.751,581.751,706,900
19 de agosto de 20201,553.311,573.681,543.951,547.531,547.531,660,600
18 de agosto de 20201,526.181,562.471,523.711,558.601,558.602,027,100
17 de agosto de 20201,514.671,525.611,507.971,517.981,517.981,378,300
14 de agosto de 20201,515.661,521.901,502.881,507.731,507.731,354,800
13 de agosto de 20201,510.341,537.251,508.011,518.451,518.451,455,200
12 de agosto de 20201,485.581,512.391,485.251,506.621,506.621,437,700
11 de agosto de 20201,492.441,510.001,478.001,480.321,480.321,454,400
10 de agosto de 20201,487.181,504.071,473.081,496.101,496.101,289,300
07 de agosto de 20201,500.001,516.841,481.641,494.491,494.491,576,600
06 de agosto de 20201,471.751,502.391,466.001,500.101,500.101,995,400
05 de agosto de 20201,469.301,482.411,463.461,473.611,473.611,979,500
04 de agosto de 20201,476.571,485.561,458.651,464.971,464.971,903,500
03 de agosto de 20201,486.641,490.471,465.641,474.451,474.452,330,200
31 de julio de 20201,505.011,508.951,454.031,482.961,482.963,439,900
30 de julio de 20201,497.001,537.871,492.221,531.451,531.451,671,400
29 de julio de 20201,506.321,531.251,501.331,522.021,522.021,106,500
28 de julio de 20201,525.181,526.481,497.661,500.341,500.341,702,200
27 de julio de 20201,515.601,540.971,515.211,530.201,530.201,246,000
24 de julio de 20201,498.931,517.641,488.401,511.871,511.871,544,000
23 de julio de 20201,566.971,571.871,507.391,515.681,515.681,627,600
22 de julio de 20201,560.501,570.001,546.101,568.491,568.49932,000
21 de julio de 20201,586.991,586.991,554.281,558.421,558.421,218,600
20 de julio de 20201,515.261,570.291,503.601,565.721,565.721,557,300
17 de julio de 20201,521.621,523.441,498.421,515.551,515.551,456,700
16 de julio de 20201,500.001,518.691,486.311,518.001,518.001,519,300
15 de julio de 20201,523.131,535.331,498.001,513.641,513.641,610,700
14 de julio de 20201,490.311,522.951,483.501,520.581,520.581,585,000
13 de julio de 20201,550.001,577.131,505.241,511.341,511.341,846,400
10 de julio de 20201,506.151,543.831,496.541,541.741,541.741,856,300
09 de julio de 20201,506.451,522.721,488.081,510.991,510.991,423,300
08 de julio de 20201,494.321,505.881,485.631,496.001,496.001,249,700
07 de julio de 20201,490.001,516.801,483.551,485.181,485.181,458,200
06 de julio de 20201,480.061,506.591,472.861,495.701,495.701,564,000
02 de julio de 20201,446.941,482.951,446.421,464.701,464.701,859,100
01 de julio de 20201,411.101,443.001,409.821,438.041,438.041,775,200
30 de junio de 20201,390.441,418.651,383.961,413.611,413.612,042,400
29 de junio de 20201,358.181,395.601,347.011,394.971,394.971,810,200
26 de junio de 20201,431.391,433.451,351.991,359.901,359.904,267,700
25 de junio de 20201,429.901,442.901,420.001,441.331,441.331,230,500
24 de junio de 20201,461.511,475.421,429.751,431.971,431.971,756,000
23 de junio de 20201,455.641,475.941,445.241,464.411,464.411,429,800
22 de junio de 20201,429.001,452.751,423.211,451.861,451.861,542,400
19 de junio de 20201,444.001,447.801,421.351,431.721,431.723,157,900
18 de junio de 20201,449.161,451.411,427.011,435.961,435.961,581,900
17 de junio de 20201,447.161,460.001,431.381,451.121,451.121,548,300
16 de junio de 20201,445.221,455.021,425.901,442.721,442.721,709,200
15 de junio de 20201,390.801,424.801,387.921,419.851,419.851,503,900
12 de junio de 20201,428.491,437.001,386.021,413.181,413.181,944,200
11 de junio de 20201,442.481,454.471,402.001,403.841,403.841,991,300
10 de junio de 20201,459.541,474.261,456.271,465.851,465.851,525,200
09 de junio de 20201,445.361,468.001,443.211,456.161,456.161,409,200
08 de junio de 20201,422.341,447.991,422.341,446.611,446.611,404,200
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
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...