U.S. markets open in 6 hours 21 minutes
F S&P 500
3,302.00+38.50(+1.18%)F Dow Jones
26,712.00+303.00(+1.15%)F Nasdaq
11,271.25+138.50(+1.24%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,516.62-87.64 (-5.46%)
Al cierre: 4:00p.m. EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 de octubre de 2020 | 1,559.74 | 1,561.35 | 1,514.62 | 1,516.62 | 1,516.62 | 1,832,000 |
| 27 de octubre de 2020 | 1,595.67 | 1,606.84 | 1,582.78 | 1,604.26 | 1,604.26 | 1,229,000 |
| 26 de octubre de 2020 | 1,625.01 | 1,638.24 | 1,576.50 | 1,590.45 | 1,590.45 | 1,853,300 |
| 23 de octubre de 2020 | 1,626.07 | 1,642.36 | 1,620.51 | 1,641.00 | 1,641.00 | 1,375,800 |
| 22 de octubre de 2020 | 1,593.05 | 1,621.99 | 1,585.00 | 1,615.33 | 1,615.33 | 1,433,600 |
| 21 de octubre de 2020 | 1,573.33 | 1,618.73 | 1,571.63 | 1,593.31 | 1,593.31 | 2,568,300 |
| 20 de octubre de 2020 | 1,527.05 | 1,577.50 | 1,525.67 | 1,555.93 | 1,555.93 | 2,241,700 |
| 19 de octubre de 2020 | 1,580.46 | 1,588.15 | 1,528.00 | 1,534.61 | 1,534.61 | 1,607,100 |
| 16 de octubre de 2020 | 1,565.85 | 1,581.13 | 1,563.00 | 1,573.01 | 1,573.01 | 1,434,700 |
| 15 de octubre de 2020 | 1,547.15 | 1,575.10 | 1,545.03 | 1,559.13 | 1,559.13 | 1,540,000 |
| 14 de octubre de 2020 | 1,578.59 | 1,587.68 | 1,550.53 | 1,568.08 | 1,568.08 | 1,931,000 |
| 13 de octubre de 2020 | 1,583.73 | 1,590.00 | 1,563.20 | 1,571.68 | 1,571.68 | 1,601,000 |
| 12 de octubre de 2020 | 1,543.00 | 1,593.86 | 1,532.57 | 1,569.15 | 1,569.15 | 2,482,600 |
| 09 de octubre de 2020 | 1,494.70 | 1,516.52 | 1,489.45 | 1,515.22 | 1,515.22 | 1,435,300 |
| 08 de octubre de 2020 | 1,465.09 | 1,490.00 | 1,465.09 | 1,485.93 | 1,485.93 | 1,187,800 |
| 07 de octubre de 2020 | 1,464.29 | 1,468.96 | 1,436.00 | 1,460.29 | 1,460.29 | 1,746,200 |
| 06 de octubre de 2020 | 1,475.58 | 1,486.76 | 1,448.59 | 1,453.44 | 1,453.44 | 1,245,400 |
| 05 de octubre de 2020 | 1,466.21 | 1,488.21 | 1,464.27 | 1,486.02 | 1,486.02 | 1,113,300 |
| 02 de octubre de 2020 | 1,462.03 | 1,483.20 | 1,450.92 | 1,458.42 | 1,458.42 | 1,284,100 |
| 01 de octubre de 2020 | 1,484.27 | 1,499.04 | 1,479.21 | 1,490.09 | 1,490.09 | 1,779,500 |
| 30 de septiembre de 2020 | 1,466.80 | 1,489.75 | 1,459.88 | 1,469.60 | 1,469.60 | 1,700,600 |
| 29 de septiembre de 2020 | 1,470.39 | 1,476.66 | 1,458.81 | 1,469.33 | 1,469.33 | 978,200 |
| 28 de septiembre de 2020 | 1,474.21 | 1,476.80 | 1,449.30 | 1,464.52 | 1,464.52 | 2,007,900 |
| 25 de septiembre de 2020 | 1,432.63 | 1,450.00 | 1,413.34 | 1,444.96 | 1,444.96 | 1,323,000 |
| 24 de septiembre de 2020 | 1,411.03 | 1,443.71 | 1,409.85 | 1,428.29 | 1,428.29 | 1,450,200 |
| 23 de septiembre de 2020 | 1,458.78 | 1,460.96 | 1,407.70 | 1,415.21 | 1,415.21 | 1,657,400 |
| 22 de septiembre de 2020 | 1,450.09 | 1,469.52 | 1,434.53 | 1,465.46 | 1,465.46 | 1,583,200 |
| 21 de septiembre de 2020 | 1,440.06 | 1,448.36 | 1,406.55 | 1,431.16 | 1,431.16 | 2,888,800 |
| 18 de septiembre de 2020 | 1,498.01 | 1,503.00 | 1,437.13 | 1,459.99 | 1,459.99 | 3,103,900 |
| 17 de septiembre de 2020 | 1,496.00 | 1,508.30 | 1,470.00 | 1,495.53 | 1,495.53 | 1,879,800 |
| 16 de septiembre de 2020 | 1,555.54 | 1,562.00 | 1,519.82 | 1,520.90 | 1,520.90 | 1,311,700 |
| 15 de septiembre de 2020 | 1,536.00 | 1,559.57 | 1,531.83 | 1,541.44 | 1,541.44 | 1,331,100 |
| 14 de septiembre de 2020 | 1,539.01 | 1,564.00 | 1,515.74 | 1,519.28 | 1,519.28 | 1,696,600 |
| 11 de septiembre de 2020 | 1,536.00 | 1,575.20 | 1,497.36 | 1,520.72 | 1,520.72 | 1,597,100 |
| 10 de septiembre de 2020 | 1,560.64 | 1,584.08 | 1,525.81 | 1,532.02 | 1,532.02 | 1,618,600 |
| 09 de septiembre de 2020 | 1,557.53 | 1,569.00 | 1,536.05 | 1,556.96 | 1,556.96 | 1,774,700 |
| 08 de septiembre de 2020 | 1,533.51 | 1,563.86 | 1,528.01 | 1,532.39 | 1,532.39 | 2,610,900 |
| 04 de septiembre de 2020 | 1,624.26 | 1,645.11 | 1,547.61 | 1,591.04 | 1,591.04 | 2,608,600 |
| 03 de septiembre de 2020 | 1,709.71 | 1,709.71 | 1,615.06 | 1,641.84 | 1,641.84 | 3,107,800 |
| 02 de septiembre de 2020 | 1,673.78 | 1,733.18 | 1,666.33 | 1,728.28 | 1,728.28 | 2,511,200 |
| 01 de septiembre de 2020 | 1,636.63 | 1,665.73 | 1,632.22 | 1,660.71 | 1,660.71 | 1,826,700 |
| 31 de agosto de 2020 | 1,647.89 | 1,647.96 | 1,630.31 | 1,634.18 | 1,634.18 | 1,823,400 |
| 28 de agosto de 2020 | 1,633.49 | 1,647.17 | 1,630.75 | 1,644.41 | 1,644.41 | 1,499,800 |
| 27 de agosto de 2020 | 1,653.68 | 1,655.00 | 1,625.75 | 1,634.33 | 1,634.33 | 1,861,600 |
| 26 de agosto de 2020 | 1,608.00 | 1,659.22 | 1,603.60 | 1,652.38 | 1,652.38 | 3,993,400 |
| 25 de agosto de 2020 | 1,582.07 | 1,611.62 | 1,582.07 | 1,608.22 | 1,608.22 | 2,247,100 |
| 24 de agosto de 2020 | 1,593.98 | 1,614.17 | 1,580.57 | 1,588.20 | 1,588.20 | 1,409,900 |
| 21 de agosto de 2020 | 1,577.03 | 1,597.72 | 1,568.01 | 1,580.42 | 1,580.42 | 1,446,500 |
| 20 de agosto de 2020 | 1,543.45 | 1,585.87 | 1,538.20 | 1,581.75 | 1,581.75 | 1,706,900 |
| 19 de agosto de 2020 | 1,553.31 | 1,573.68 | 1,543.95 | 1,547.53 | 1,547.53 | 1,660,600 |
| 18 de agosto de 2020 | 1,526.18 | 1,562.47 | 1,523.71 | 1,558.60 | 1,558.60 | 2,027,100 |
| 17 de agosto de 2020 | 1,514.67 | 1,525.61 | 1,507.97 | 1,517.98 | 1,517.98 | 1,378,300 |
| 14 de agosto de 2020 | 1,515.66 | 1,521.90 | 1,502.88 | 1,507.73 | 1,507.73 | 1,354,800 |
| 13 de agosto de 2020 | 1,510.34 | 1,537.25 | 1,508.01 | 1,518.45 | 1,518.45 | 1,455,200 |
| 12 de agosto de 2020 | 1,485.58 | 1,512.39 | 1,485.25 | 1,506.62 | 1,506.62 | 1,437,700 |
| 11 de agosto de 2020 | 1,492.44 | 1,510.00 | 1,478.00 | 1,480.32 | 1,480.32 | 1,454,400 |
| 10 de agosto de 2020 | 1,487.18 | 1,504.07 | 1,473.08 | 1,496.10 | 1,496.10 | 1,289,300 |
| 07 de agosto de 2020 | 1,500.00 | 1,516.84 | 1,481.64 | 1,494.49 | 1,494.49 | 1,576,600 |
| 06 de agosto de 2020 | 1,471.75 | 1,502.39 | 1,466.00 | 1,500.10 | 1,500.10 | 1,995,400 |
| 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 |
| *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.
