Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,500.10+26.49 (+1.80%)
Al cierre: 4:00p.m. EDT
1,500.79 +0.69 (0.05 %)
Fuera de horario: 5:04PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 de agosto de 2020 | 1,471.75 | 1,502.34 | 1,466.00 | 1,500.10 | 1,500.10 | 1,974,758 |
| 05 de agosto de 2020 | 1,469.30 | 1,482.41 | 1,463.46 | 1,473.61 | 1,473.61 | 1,979,500 |
| 04 de agosto de 2020 | 1,476.57 | 1,485.56 | 1,458.65 | 1,464.97 | 1,464.97 | 1,903,500 |
| 03 de agosto de 2020 | 1,486.64 | 1,490.47 | 1,465.64 | 1,474.45 | 1,474.45 | 2,330,200 |
| 31 de julio de 2020 | 1,505.01 | 1,508.95 | 1,454.03 | 1,482.96 | 1,482.96 | 3,439,900 |
| 30 de julio de 2020 | 1,497.00 | 1,537.87 | 1,492.22 | 1,531.45 | 1,531.45 | 1,671,400 |
| 29 de julio de 2020 | 1,506.32 | 1,531.25 | 1,501.33 | 1,522.02 | 1,522.02 | 1,106,500 |
| 28 de julio de 2020 | 1,525.18 | 1,526.48 | 1,497.66 | 1,500.34 | 1,500.34 | 1,702,200 |
| 27 de julio de 2020 | 1,515.60 | 1,540.97 | 1,515.21 | 1,530.20 | 1,530.20 | 1,246,000 |
| 24 de julio de 2020 | 1,498.93 | 1,517.64 | 1,488.40 | 1,511.87 | 1,511.87 | 1,544,000 |
| 23 de julio de 2020 | 1,566.97 | 1,571.87 | 1,507.39 | 1,515.68 | 1,515.68 | 1,627,600 |
| 22 de julio de 2020 | 1,560.50 | 1,570.00 | 1,546.10 | 1,568.49 | 1,568.49 | 932,000 |
| 21 de julio de 2020 | 1,586.99 | 1,586.99 | 1,554.28 | 1,558.42 | 1,558.42 | 1,218,600 |
| 20 de julio de 2020 | 1,515.26 | 1,570.29 | 1,503.60 | 1,565.72 | 1,565.72 | 1,557,300 |
| 17 de julio de 2020 | 1,521.62 | 1,523.44 | 1,498.42 | 1,515.55 | 1,515.55 | 1,456,700 |
| 16 de julio de 2020 | 1,500.00 | 1,518.69 | 1,486.31 | 1,518.00 | 1,518.00 | 1,519,300 |
| 15 de julio de 2020 | 1,523.13 | 1,535.33 | 1,498.00 | 1,513.64 | 1,513.64 | 1,610,700 |
| 14 de julio de 2020 | 1,490.31 | 1,522.95 | 1,483.50 | 1,520.58 | 1,520.58 | 1,585,000 |
| 13 de julio de 2020 | 1,550.00 | 1,577.13 | 1,505.24 | 1,511.34 | 1,511.34 | 1,846,400 |
| 10 de julio de 2020 | 1,506.15 | 1,543.83 | 1,496.54 | 1,541.74 | 1,541.74 | 1,856,300 |
| 09 de julio de 2020 | 1,506.45 | 1,522.72 | 1,488.08 | 1,510.99 | 1,510.99 | 1,423,300 |
| 08 de julio de 2020 | 1,494.32 | 1,505.88 | 1,485.63 | 1,496.00 | 1,496.00 | 1,249,700 |
| 07 de julio de 2020 | 1,490.00 | 1,516.80 | 1,483.55 | 1,485.18 | 1,485.18 | 1,458,200 |
| 06 de julio de 2020 | 1,480.06 | 1,506.59 | 1,472.86 | 1,495.70 | 1,495.70 | 1,564,000 |
| 02 de julio de 2020 | 1,446.94 | 1,482.95 | 1,446.42 | 1,464.70 | 1,464.70 | 1,859,100 |
| 01 de julio de 2020 | 1,411.10 | 1,443.00 | 1,409.82 | 1,438.04 | 1,438.04 | 1,775,200 |
| 30 de junio de 2020 | 1,390.44 | 1,418.65 | 1,383.96 | 1,413.61 | 1,413.61 | 2,042,400 |
| 29 de junio de 2020 | 1,358.18 | 1,395.60 | 1,347.01 | 1,394.97 | 1,394.97 | 1,810,200 |
| 26 de junio de 2020 | 1,431.39 | 1,433.45 | 1,351.99 | 1,359.90 | 1,359.90 | 4,267,700 |
| 25 de junio de 2020 | 1,429.90 | 1,442.90 | 1,420.00 | 1,441.33 | 1,441.33 | 1,230,500 |
| 24 de junio de 2020 | 1,461.51 | 1,475.42 | 1,429.75 | 1,431.97 | 1,431.97 | 1,756,000 |
| 23 de junio de 2020 | 1,455.64 | 1,475.94 | 1,445.24 | 1,464.41 | 1,464.41 | 1,429,800 |
| 22 de junio de 2020 | 1,429.00 | 1,452.75 | 1,423.21 | 1,451.86 | 1,451.86 | 1,542,400 |
| 19 de junio de 2020 | 1,444.00 | 1,447.80 | 1,421.35 | 1,431.72 | 1,431.72 | 3,157,900 |
| 18 de junio de 2020 | 1,449.16 | 1,451.41 | 1,427.01 | 1,435.96 | 1,435.96 | 1,581,900 |
| 17 de junio de 2020 | 1,447.16 | 1,460.00 | 1,431.38 | 1,451.12 | 1,451.12 | 1,548,300 |
| 16 de junio de 2020 | 1,445.22 | 1,455.02 | 1,425.90 | 1,442.72 | 1,442.72 | 1,709,200 |
| 15 de junio de 2020 | 1,390.80 | 1,424.80 | 1,387.92 | 1,419.85 | 1,419.85 | 1,503,900 |
| 12 de junio de 2020 | 1,428.49 | 1,437.00 | 1,386.02 | 1,413.18 | 1,413.18 | 1,944,200 |
| 11 de junio de 2020 | 1,442.48 | 1,454.47 | 1,402.00 | 1,403.84 | 1,403.84 | 1,991,300 |
| 10 de junio de 2020 | 1,459.54 | 1,474.26 | 1,456.27 | 1,465.85 | 1,465.85 | 1,525,200 |
| 09 de junio de 2020 | 1,445.36 | 1,468.00 | 1,443.21 | 1,456.16 | 1,456.16 | 1,409,200 |
| 08 de junio de 2020 | 1,422.34 | 1,447.99 | 1,422.34 | 1,446.61 | 1,446.61 | 1,404,200 |
| 05 de junio de 2020 | 1,413.17 | 1,445.05 | 1,406.00 | 1,438.39 | 1,438.39 | 1,734,900 |
| 04 de junio de 2020 | 1,430.40 | 1,438.96 | 1,404.73 | 1,412.18 | 1,412.18 | 1,484,300 |
| 03 de junio de 2020 | 1,438.30 | 1,446.55 | 1,429.78 | 1,436.38 | 1,436.38 | 1,256,200 |
| 02 de junio de 2020 | 1,430.55 | 1,439.61 | 1,418.83 | 1,439.22 | 1,439.22 | 1,278,100 |
| 01 de junio de 2020 | 1,418.39 | 1,437.96 | 1,418.00 | 1,431.82 | 1,431.82 | 1,217,100 |
| 29 de mayo de 2020 | 1,416.94 | 1,432.57 | 1,413.35 | 1,428.92 | 1,428.92 | 1,838,100 |
| 28 de mayo de 2020 | 1,396.86 | 1,440.84 | 1,396.00 | 1,416.73 | 1,416.73 | 1,692,200 |
| 27 de mayo de 2020 | 1,417.25 | 1,421.74 | 1,391.29 | 1,417.84 | 1,417.84 | 1,685,800 |
| 26 de mayo de 2020 | 1,437.27 | 1,441.00 | 1,412.13 | 1,417.02 | 1,417.02 | 2,060,600 |
| 22 de mayo de 2020 | 1,396.71 | 1,412.76 | 1,391.83 | 1,410.42 | 1,410.42 | 1,309,400 |
| 21 de mayo de 2020 | 1,408.00 | 1,415.49 | 1,393.45 | 1,402.80 | 1,402.80 | 1,385,000 |
| 20 de mayo de 2020 | 1,389.58 | 1,410.42 | 1,387.25 | 1,406.72 | 1,406.72 | 1,655,400 |
| 19 de mayo de 2020 | 1,387.00 | 1,392.00 | 1,373.48 | 1,373.48 | 1,373.48 | 1,280,600 |
| 18 de mayo de 2020 | 1,361.75 | 1,392.32 | 1,354.25 | 1,383.94 | 1,383.94 | 1,824,000 |
| 15 de mayo de 2020 | 1,350.00 | 1,374.48 | 1,339.00 | 1,373.19 | 1,373.19 | 1,707,700 |
| 14 de mayo de 2020 | 1,335.02 | 1,357.42 | 1,323.91 | 1,356.13 | 1,356.13 | 1,603,100 |
| 13 de mayo de 2020 | 1,377.05 | 1,385.48 | 1,328.40 | 1,349.33 | 1,349.33 | 1,812,600 |
| 12 de mayo de 2020 | 1,407.12 | 1,415.00 | 1,374.77 | 1,375.74 | 1,375.74 | 1,390,600 |
| 11 de mayo de 2020 | 1,378.28 | 1,416.53 | 1,377.15 | 1,403.26 | 1,403.26 | 1,410,600 |
| 08 de mayo de 2020 | 1,383.13 | 1,398.76 | 1,375.48 | 1,388.37 | 1,388.37 | 1,388,100 |
| 07 de mayo de 2020 | 1,365.94 | 1,377.60 | 1,355.27 | 1,372.56 | 1,372.56 | 1,397,600 |
| 06 de mayo de 2020 | 1,361.69 | 1,371.12 | 1,347.29 | 1,347.30 | 1,347.30 | 1,215,400 |
| 05 de mayo de 2020 | 1,337.92 | 1,373.94 | 1,337.46 | 1,351.11 | 1,351.11 | 1,651,500 |
| 04 de mayo de 2020 | 1,308.23 | 1,327.66 | 1,299.00 | 1,326.80 | 1,326.80 | 1,504,000 |
| 01 de mayo de 2020 | 1,328.50 | 1,352.07 | 1,311.00 | 1,320.61 | 1,320.61 | 2,072,500 |
| 30 de abril de 2020 | 1,324.88 | 1,352.82 | 1,322.49 | 1,348.66 | 1,348.66 | 2,665,400 |
| 29 de abril de 2020 | 1,341.46 | 1,359.99 | 1,325.34 | 1,341.48 | 1,341.48 | 3,793,600 |
| 28 de abril de 2020 | 1,287.93 | 1,288.05 | 1,232.20 | 1,233.67 | 1,233.67 | 2,951,300 |
| 27 de abril de 2020 | 1,296.00 | 1,296.15 | 1,269.00 | 1,275.88 | 1,275.88 | 1,600,600 |
| 24 de abril de 2020 | 1,261.17 | 1,280.40 | 1,249.45 | 1,279.31 | 1,279.31 | 1,640,400 |
| 23 de abril de 2020 | 1,271.55 | 1,293.31 | 1,265.67 | 1,276.31 | 1,276.31 | 1,566,200 |
| 22 de abril de 2020 | 1,245.54 | 1,285.61 | 1,242.00 | 1,263.21 | 1,263.21 | 2,093,100 |
| 21 de abril de 2020 | 1,247.00 | 1,254.27 | 1,209.71 | 1,216.34 | 1,216.34 | 2,153,000 |
| 20 de abril de 2020 | 1,271.00 | 1,281.60 | 1,261.37 | 1,266.61 | 1,266.61 | 1,695,500 |
| 17 de abril de 2020 | 1,284.85 | 1,294.43 | 1,271.23 | 1,283.25 | 1,283.25 | 1,949,000 |
| 16 de abril de 2020 | 1,274.10 | 1,279.00 | 1,242.62 | 1,263.47 | 1,263.47 | 2,518,100 |
| 15 de abril de 2020 | 1,245.61 | 1,280.46 | 1,240.40 | 1,262.47 | 1,262.47 | 1,671,700 |
| 14 de abril de 2020 | 1,245.09 | 1,282.07 | 1,236.93 | 1,269.23 | 1,269.23 | 2,470,400 |
| 13 de abril de 2020 | 1,209.18 | 1,220.51 | 1,187.60 | 1,217.56 | 1,217.56 | 1,739,800 |
| 09 de abril de 2020 | 1,224.08 | 1,225.57 | 1,196.73 | 1,211.45 | 1,211.45 | 2,175,400 |
| 08 de abril de 2020 | 1,206.50 | 1,219.07 | 1,188.16 | 1,210.28 | 1,210.28 | 1,975,100 |
| 07 de abril de 2020 | 1,221.00 | 1,225.00 | 1,182.23 | 1,186.51 | 1,186.51 | 2,387,300 |
| 06 de abril de 2020 | 1,138.00 | 1,194.66 | 1,130.94 | 1,186.92 | 1,186.92 | 2,664,700 |
| 03 de abril de 2020 | 1,119.02 | 1,123.54 | 1,079.81 | 1,097.88 | 1,097.88 | 2,313,400 |
| 02 de abril de 2020 | 1,098.26 | 1,126.86 | 1,096.40 | 1,120.84 | 1,120.84 | 1,964,900 |
| 01 de abril de 2020 | 1,122.00 | 1,129.69 | 1,097.45 | 1,105.62 | 1,105.62 | 2,344,200 |
| 31 de marzo de 2020 | 1,147.30 | 1,175.31 | 1,138.14 | 1,162.81 | 1,162.81 | 2,486,400 |
| 30 de marzo de 2020 | 1,125.04 | 1,151.63 | 1,096.48 | 1,146.82 | 1,146.82 | 2,574,100 |
| 27 de marzo de 2020 | 1,125.67 | 1,150.67 | 1,105.91 | 1,110.71 | 1,110.71 | 3,208,500 |
| 26 de marzo de 2020 | 1,111.80 | 1,169.97 | 1,093.53 | 1,161.75 | 1,161.75 | 3,571,700 |
| 25 de marzo de 2020 | 1,126.47 | 1,148.90 | 1,086.01 | 1,102.49 | 1,102.49 | 4,081,500 |
| 24 de marzo de 2020 | 1,103.77 | 1,135.00 | 1,090.62 | 1,134.46 | 1,134.46 | 3,344,500 |
| 23 de marzo de 2020 | 1,061.32 | 1,071.32 | 1,013.54 | 1,056.62 | 1,056.62 | 4,044,100 |
| 20 de marzo de 2020 | 1,135.72 | 1,143.99 | 1,065.49 | 1,072.32 | 1,072.32 | 3,601,800 |
| 19 de marzo de 2020 | 1,093.05 | 1,157.97 | 1,060.11 | 1,115.29 | 1,115.29 | 3,651,100 |
| 18 de marzo de 2020 | 1,056.51 | 1,106.50 | 1,037.28 | 1,096.80 | 1,096.80 | 4,233,400 |
| 17 de marzo de 2020 | 1,093.11 | 1,130.86 | 1,056.01 | 1,119.80 | 1,119.80 | 3,861,500 |
| *Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.
