U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
104.00+2.68 (+2.65%)
Al cierre: 04:00PM EDT
103.91 -0.09 (-0.09%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
02 abr 2022 - 02 abr 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 mar 2023101.71104.19101.44104.00104.0028,086,500
30 mar 2023101.44101.61100.29101.32101.3225,009,800
29 mar 2023102.72102.82101.03101.90101.9026,148,300
28 mar 2023103.00103.00100.28101.36101.3624,913,500
27 mar 2023105.32105.40102.63103.06103.0625,393,400
24 mar 2023105.74106.16104.74106.06106.0625,245,000
23 mar 2023105.89107.10105.41106.26106.2631,385,800
22 mar 2023105.14107.51104.21104.22104.2232,336,900
21 mar 2023101.98105.96101.86105.84105.8433,122,800
20 mar 2023101.06102.58100.79101.93101.9326,033,900
17 mar 2023100.84103.49100.75102.46102.4676,109,100
16 mar 202396.57101.9795.87101.07101.0754,499,500
15 mar 202393.5497.2593.0496.5596.5538,367,300
14 mar 202393.0794.8392.7894.2594.2532,303,900
13 mar 202390.5793.0889.9491.6691.6631,508,600
10 mar 202392.5093.1890.8091.0191.0132,831,700
09 mar 202394.4995.9292.3692.6692.6624,438,900
08 mar 202394.4096.2494.4094.6594.6525,395,200
07 mar 202395.4296.0993.8494.1794.1724,101,500
06 mar 202394.3696.3094.3095.5895.5828,288,200
03 mar 202392.7494.1192.6694.0294.0230,220,900
02 mar 202389.8692.4889.7792.3192.3123,328,600
01 mar 202390.1691.2089.8590.5190.5126,323,900
28 feb 202389.5491.4589.5290.3090.3030,546,900
27 feb 202390.0990.4589.6190.1090.1022,724,300
24 feb 202389.6390.1388.8689.3589.3531,295,600
23 feb 202392.1392.1390.0191.0791.0732,423,700
22 feb 202391.9392.3690.8791.8091.8029,891,100
21 feb 202393.2493.4292.0092.0592.0528,367,200
17 feb 202395.0795.7593.4594.5994.5931,095,100
16 feb 202395.5497.8894.9795.7895.7835,642,100
15 feb 202394.7497.3494.3697.1097.1036,964,500
14 feb 202394.6695.1892.6594.9594.9542,513,100
13 feb 202395.0195.3594.0595.0095.0043,116,600
10 feb 202395.7497.0294.5394.8694.8649,325,300
09 feb 2023100.54100.6193.8695.4695.4697,798,600
08 feb 2023102.69103.5898.46100.00100.0073,546,000
07 feb 2023103.63108.67103.55108.04108.0433,738,800
06 feb 2023102.68104.70102.21103.47103.4725,573,000
03 feb 2023103.51108.02103.30105.22105.2236,823,400
02 feb 2023106.79108.82106.54108.80108.8046,622,600
01 feb 202399.74102.1998.42101.43101.4326,392,600
31 ene 202397.8699.9197.7999.8799.8722,306,800
30 ene 202398.7599.4197.5297.9597.9524,365,100
27 ene 202399.05101.5898.97100.71100.7129,020,400
26 ene 202398.2899.2196.8299.1699.1624,542,100
25 ene 202397.2097.7295.2696.7396.7331,000,900
24 ene 202399.55101.0998.7099.2199.2127,391,400
23 ene 202399.13101.4098.75101.21101.2131,791,800
20 ene 202395.9599.4295.9199.2899.2853,704,800
19 ene 202391.3994.4091.3893.9193.9128,707,700
18 ene 202392.9493.5991.4091.7891.7819,641,600
17 ene 202392.7892.9790.8492.1692.1622,935,800
13 ene 202391.5392.9890.9392.8092.8018,630,700
12 ene 202392.4092.6290.5791.9191.9122,754,200
11 ene 202390.0692.4589.7492.2692.2625,998,800
10 ene 202386.7289.4786.7089.2489.2422,855,600
09 ene 202389.1990.8388.5888.8088.8022,996,700
06 ene 202387.3688.4785.5788.1688.1626,612,600
05 ene 202388.0788.2186.5686.7786.7723,136,100
04 ene 202391.0191.2487.8088.7188.7127,046,500
03 ene 202389.8391.5589.0289.7089.7020,738,500
30 dic 202287.3688.8387.0388.7388.7319,190,300
29 dic 202287.0389.3686.9988.9588.9518,280,700
28 dic 202287.5088.5286.3786.4686.4617,879,600
27 dic 202289.3189.5087.5487.9387.9315,470,900
23 dic 202287.6290.1087.6289.8189.8117,815,000
22 dic 202288.9389.1886.9488.2688.2623,656,100
21 dic 202289.7390.9288.9190.2590.2520,336,400
20 dic 202288.7389.7888.0489.6389.6321,976,800
19 dic 202290.8891.2088.9389.1589.1523,020,500
16 dic 202291.2091.7590.0190.8690.8648,485,500
15 dic 202293.5494.0390.4391.2091.2028,298,800
14 dic 202295.5497.2293.9495.3195.3126,452,900
13 dic 202298.0799.8095.3895.8595.8534,788,500
12 dic 202293.0993.8891.9093.5693.5627,380,900
09 dic 202293.9094.4993.0293.0793.0721,885,300
08 dic 202295.6995.8793.8093.9593.9525,593,200
07 dic 202296.7797.3195.0395.1595.1526,647,900
06 dic 202299.67100.2196.7697.3197.3120,877,600
05 dic 202299.82101.7599.3699.8799.8719,955,500
02 dic 202299.37101.1599.17100.83100.8318,821,500
01 dic 2022101.40102.59100.67101.28101.2821,771,500
30 nov 202295.12101.4594.67101.45101.4539,888,100
29 nov 202296.0096.3994.3995.4495.4420,220,000
28 nov 202297.2097.8395.8996.2596.2519,974,500
25 nov 202298.4698.9497.5397.6097.608,567,800
23 nov 202297.3499.0797.3498.8298.8217,568,900
22 nov 202296.1697.5594.4197.3397.3318,868,900
21 nov 202297.5698.7295.6795.8395.8318,696,900
18 nov 202299.0199.1696.7497.8097.8024,969,900
17 nov 202297.1899.4897.1098.5098.5021,818,700
16 nov 202298.0299.8597.9098.9998.9924,660,200
15 nov 202298.67100.4297.0298.7298.7231,831,000
14 nov 202295.5097.1895.1196.0396.0324,170,100
11 nov 202294.7197.3694.1696.7396.7330,569,100
10 nov 202292.3494.5591.6594.1794.1742,371,200
09 nov 202288.5489.4987.3687.4087.4026,743,900
08 nov 202289.1690.4087.6588.9188.9130,172,000
07 nov 202287.3488.9486.9688.6588.6526,899,900
*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...