U.S. markets close in 4 hours 7 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,361.76+57.49 (+2.49%)
A partir del 11:53AM EDT. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 jul 20222,320.162,365.382,310.682,361.762,361.76643,082
06 jul 20222,281.842,327.042,245.012,304.272,304.271,441,300
05 jul 20222,150.292,281.052,124.992,277.742,277.741,819,900
01 jul 20222,166.742,196.132,142.102,181.622,181.621,550,600
30 jun 20222,209.992,226.602,146.202,187.452,187.451,902,300
29 jun 20222,242.972,273.292,231.082,245.132,245.13931,400
28 jun 20222,327.022,357.132,248.882,251.432,251.431,411,600
27 jun 20222,378.702,385.002,320.012,332.452,332.451,642,000
24 jun 20222,272.062,372.752,272.062,370.762,370.761,954,700
23 jun 20222,259.002,263.932,220.582,253.692,253.691,235,500
22 jun 20222,223.262,275.392,214.492,240.682,240.681,196,100
21 jun 20222,194.042,253.462,185.872,240.302,240.301,950,500
17 jun 20222,130.702,184.992,112.572,157.312,157.312,163,500
16 jun 20222,162.992,185.812,115.852,132.722,132.721,765,700
15 jun 20222,177.992,241.262,162.382,207.812,207.811,659,600
14 jun 20222,137.802,169.152,127.042,143.882,143.881,274,000
13 jun 20222,148.922,184.372,131.762,137.532,137.531,837,800
10 jun 20222,255.632,269.942,217.222,228.552,228.551,566,200
09 jun 20222,326.832,367.002,297.342,298.362,298.361,157,100
08 jun 20222,337.532,372.922,333.942,344.762,344.761,127,200
07 jun 20222,312.962,354.972,302.512,344.592,344.591,320,700
06 jun 20222,334.852,387.972,330.572,340.212,340.211,189,300
03 jun 20222,319.852,327.292,273.362,291.282,291.281,252,600
02 jun 20222,283.762,357.962,266.162,354.922,354.921,373,600
01 jun 20222,298.632,347.982,271.012,282.742,282.741,431,500
31 may 20222,261.582,328.672,251.452,280.782,280.782,565,100
27 may 20222,195.772,257.362,191.002,255.982,255.981,496,200
26 may 20222,121.012,179.102,109.762,165.922,165.921,514,400
25 may 20222,102.842,130.892,084.232,116.792,116.791,895,000
24 may 20222,127.552,127.902,044.162,118.522,118.523,019,300
23 may 20222,202.082,240.112,183.082,233.332,233.331,577,900
20 may 20222,241.712,251.002,127.462,186.262,186.261,879,300
19 may 20222,236.822,271.752,209.362,214.912,214.911,459,600
18 may 20222,304.752,313.912,242.842,248.022,248.021,399,100
17 may 20222,344.552,344.552,306.752,334.032,334.031,078,800
16 may 20222,307.682,332.152,286.702,295.852,295.851,164,100
13 may 20222,296.912,361.702,280.002,330.312,330.311,486,900
12 may 20222,238.762,297.132,202.272,263.222,263.222,073,200
11 may 20222,274.212,333.422,273.002,279.222,279.221,825,100
10 may 20222,320.812,333.822,267.672,291.692,291.691,557,900
09 may 20222,266.072,311.262,251.032,261.682,261.681,726,000
06 may 20222,310.382,349.972,282.862,313.202,313.201,765,500
05 may 20222,404.412,424.672,303.652,334.932,334.932,154,500
04 may 20222,360.072,462.862,314.772,451.502,451.501,661,600
03 may 20222,335.302,386.002,332.542,362.592,362.591,060,800
02 may 20222,278.132,346.792,267.992,343.142,343.141,514,000
29 abr 20222,351.562,379.202,293.882,299.332,299.331,684,700
28 abr 20222,342.302,408.772,302.882,388.232,388.231,839,500
27 abr 20222,287.462,350.002,262.492,300.412,300.413,111,900
26 abr 20222,455.002,455.002,383.242,390.122,390.122,469,700
25 abr 20222,388.592,465.562,375.392,465.002,465.001,726,100
22 abr 20222,500.002,509.042,382.812,392.282,392.282,320,500
21 abr 20222,587.002,606.152,493.002,498.752,498.751,507,900
20 abr 20222,625.682,638.472,557.882,564.912,564.911,130,500
19 abr 20222,561.542,618.072,549.032,610.622,610.621,136,000
18 abr 20222,548.202,574.242,531.572,559.222,559.22745,900
14 abr 20222,612.992,614.212,542.232,545.062,545.061,174,200
13 abr 20222,572.532,613.112,568.772,605.722,605.72977,100
12 abr 20222,648.472,648.472,551.522,567.492,567.491,150,200
11 abr 20222,658.002,658.782,592.352,595.932,595.931,209,400
08 abr 20222,725.002,725.002,675.052,680.212,680.21821,700
07 abr 20222,732.362,754.032,697.152,729.302,729.30972,400
06 abr 20222,783.232,796.972,728.362,743.522,743.521,178,700
05 abr 20222,867.992,871.802,818.872,821.262,821.26962,800
04 abr 20222,816.492,880.882,816.492,872.852,872.85953,800
01 abr 20222,800.202,819.002,775.942,814.002,814.001,174,000
31 mar 20222,848.972,852.892,792.382,792.992,792.991,475,800
30 mar 20222,857.402,869.612,843.362,852.892,852.891,052,300
29 mar 20222,863.212,883.252,849.682,865.002,865.001,433,900
28 mar 20222,813.692,839.532,796.562,839.002,839.001,188,700
25 mar 20222,835.082,839.192,793.992,830.432,830.43963,500
24 mar 20222,785.452,827.932,760.792,826.242,826.241,027,200
23 mar 20222,782.772,800.502,763.332,770.072,770.071,265,100
22 mar 20222,730.002,830.002,730.002,805.552,805.551,488,800
21 mar 20222,736.952,751.652,692.232,729.572,729.571,331,600
18 mar 20222,677.682,738.272,658.642,736.032,736.032,295,000
17 mar 20222,666.422,694.792,654.382,692.012,692.011,199,700
16 mar 20222,620.002,675.422,584.022,673.812,673.811,602,900
15 mar 20222,554.832,610.342,531.362,593.212,593.211,514,600
14 mar 20222,611.462,620.522,528.262,534.822,534.821,512,700
11 mar 20222,679.992,684.002,605.932,609.512,609.511,330,000
10 mar 20222,629.252,670.772,628.022,653.642,653.641,213,300
09 mar 20222,628.002,683.972,601.762,677.322,677.321,612,900
08 mar 20222,525.012,624.932,517.222,545.572,545.571,762,500
07 mar 20222,638.082,638.082,528.202,529.292,529.291,958,900
04 mar 20222,667.652,683.982,608.172,642.442,642.441,222,300
03 mar 20222,719.572,734.282,668.622,686.162,686.16989,000
02 mar 20222,692.172,712.312,668.652,695.032,695.031,198,300
01 mar 20222,689.602,722.222,667.572,683.362,683.361,232,000
28 feb 20222,665.692,712.812,656.502,697.822,697.821,483,800
25 feb 20222,670.512,707.782,635.302,690.392,690.391,311,800
24 feb 20222,500.002,660.742,495.292,653.472,653.472,158,300
23 feb 20222,621.572,634.982,550.072,551.702,551.701,321,600
22 feb 20222,599.702,638.012,554.822,588.052,588.051,945,300
18 feb 20222,660.752,676.482,606.142,609.352,609.351,592,900
17 feb 20222,723.002,736.792,644.042,646.172,646.171,548,400
16 feb 20222,728.612,758.922,696.472,749.752,749.751,280,500
15 feb 20222,749.432,758.002,710.792,728.512,728.511,328,900
14 feb 20222,667.312,723.332,666.042,706.002,706.001,339,600
11 feb 20222,775.002,785.672,665.772,682.602,682.601,940,400
*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...