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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
31 mar 2023	101.71	104.19	101.44	104.00	104.00	28,086,500
30 mar 2023	101.44	101.61	100.29	101.32	101.32	25,009,800
29 mar 2023	102.72	102.82	101.03	101.90	101.90	26,148,300
28 mar 2023	103.00	103.00	100.28	101.36	101.36	24,913,500
27 mar 2023	105.32	105.40	102.63	103.06	103.06	25,393,400
24 mar 2023	105.74	106.16	104.74	106.06	106.06	25,245,000
23 mar 2023	105.89	107.10	105.41	106.26	106.26	31,385,800
22 mar 2023	105.14	107.51	104.21	104.22	104.22	32,336,900
21 mar 2023	101.98	105.96	101.86	105.84	105.84	33,122,800
20 mar 2023	101.06	102.58	100.79	101.93	101.93	26,033,900
17 mar 2023	100.84	103.49	100.75	102.46	102.46	76,109,100
16 mar 2023	96.57	101.97	95.87	101.07	101.07	54,499,500
15 mar 2023	93.54	97.25	93.04	96.55	96.55	38,367,300
14 mar 2023	93.07	94.83	92.78	94.25	94.25	32,303,900
13 mar 2023	90.57	93.08	89.94	91.66	91.66	31,508,600
10 mar 2023	92.50	93.18	90.80	91.01	91.01	32,831,700
09 mar 2023	94.49	95.92	92.36	92.66	92.66	24,438,900
08 mar 2023	94.40	96.24	94.40	94.65	94.65	25,395,200
07 mar 2023	95.42	96.09	93.84	94.17	94.17	24,101,500
06 mar 2023	94.36	96.30	94.30	95.58	95.58	28,288,200
03 mar 2023	92.74	94.11	92.66	94.02	94.02	30,220,900
02 mar 2023	89.86	92.48	89.77	92.31	92.31	23,328,600
01 mar 2023	90.16	91.20	89.85	90.51	90.51	26,323,900
28 feb 2023	89.54	91.45	89.52	90.30	90.30	30,546,900
27 feb 2023	90.09	90.45	89.61	90.10	90.10	22,724,300
24 feb 2023	89.63	90.13	88.86	89.35	89.35	31,295,600
23 feb 2023	92.13	92.13	90.01	91.07	91.07	32,423,700
22 feb 2023	91.93	92.36	90.87	91.80	91.80	29,891,100
21 feb 2023	93.24	93.42	92.00	92.05	92.05	28,367,200
17 feb 2023	95.07	95.75	93.45	94.59	94.59	31,095,100
16 feb 2023	95.54	97.88	94.97	95.78	95.78	35,642,100
15 feb 2023	94.74	97.34	94.36	97.10	97.10	36,964,500
14 feb 2023	94.66	95.18	92.65	94.95	94.95	42,513,100
13 feb 2023	95.01	95.35	94.05	95.00	95.00	43,116,600
10 feb 2023	95.74	97.02	94.53	94.86	94.86	49,325,300
09 feb 2023	100.54	100.61	93.86	95.46	95.46	97,798,600
08 feb 2023	102.69	103.58	98.46	100.00	100.00	73,546,000
07 feb 2023	103.63	108.67	103.55	108.04	108.04	33,738,800
06 feb 2023	102.68	104.70	102.21	103.47	103.47	25,573,000
03 feb 2023	103.51	108.02	103.30	105.22	105.22	36,823,400
02 feb 2023	106.79	108.82	106.54	108.80	108.80	46,622,600
01 feb 2023	99.74	102.19	98.42	101.43	101.43	26,392,600
31 ene 2023	97.86	99.91	97.79	99.87	99.87	22,306,800
30 ene 2023	98.75	99.41	97.52	97.95	97.95	24,365,100
27 ene 2023	99.05	101.58	98.97	100.71	100.71	29,020,400
26 ene 2023	98.28	99.21	96.82	99.16	99.16	24,542,100
25 ene 2023	97.20	97.72	95.26	96.73	96.73	31,000,900
24 ene 2023	99.55	101.09	98.70	99.21	99.21	27,391,400
23 ene 2023	99.13	101.40	98.75	101.21	101.21	31,791,800
20 ene 2023	95.95	99.42	95.91	99.28	99.28	53,704,800
19 ene 2023	91.39	94.40	91.38	93.91	93.91	28,707,700
18 ene 2023	92.94	93.59	91.40	91.78	91.78	19,641,600
17 ene 2023	92.78	92.97	90.84	92.16	92.16	22,935,800
13 ene 2023	91.53	92.98	90.93	92.80	92.80	18,630,700
12 ene 2023	92.40	92.62	90.57	91.91	91.91	22,754,200
11 ene 2023	90.06	92.45	89.74	92.26	92.26	25,998,800
10 ene 2023	86.72	89.47	86.70	89.24	89.24	22,855,600
09 ene 2023	89.19	90.83	88.58	88.80	88.80	22,996,700
06 ene 2023	87.36	88.47	85.57	88.16	88.16	26,612,600
05 ene 2023	88.07	88.21	86.56	86.77	86.77	23,136,100
04 ene 2023	91.01	91.24	87.80	88.71	88.71	27,046,500
03 ene 2023	89.83	91.55	89.02	89.70	89.70	20,738,500
30 dic 2022	87.36	88.83	87.03	88.73	88.73	19,190,300
29 dic 2022	87.03	89.36	86.99	88.95	88.95	18,280,700
28 dic 2022	87.50	88.52	86.37	86.46	86.46	17,879,600
27 dic 2022	89.31	89.50	87.54	87.93	87.93	15,470,900
23 dic 2022	87.62	90.10	87.62	89.81	89.81	17,815,000
22 dic 2022	88.93	89.18	86.94	88.26	88.26	23,656,100
21 dic 2022	89.73	90.92	88.91	90.25	90.25	20,336,400
20 dic 2022	88.73	89.78	88.04	89.63	89.63	21,976,800
19 dic 2022	90.88	91.20	88.93	89.15	89.15	23,020,500
16 dic 2022	91.20	91.75	90.01	90.86	90.86	48,485,500
15 dic 2022	93.54	94.03	90.43	91.20	91.20	28,298,800
14 dic 2022	95.54	97.22	93.94	95.31	95.31	26,452,900
13 dic 2022	98.07	99.80	95.38	95.85	95.85	34,788,500
12 dic 2022	93.09	93.88	91.90	93.56	93.56	27,380,900
09 dic 2022	93.90	94.49	93.02	93.07	93.07	21,885,300
08 dic 2022	95.69	95.87	93.80	93.95	93.95	25,593,200
07 dic 2022	96.77	97.31	95.03	95.15	95.15	26,647,900
06 dic 2022	99.67	100.21	96.76	97.31	97.31	20,877,600
05 dic 2022	99.82	101.75	99.36	99.87	99.87	19,955,500
02 dic 2022	99.37	101.15	99.17	100.83	100.83	18,821,500
01 dic 2022	101.40	102.59	100.67	101.28	101.28	21,771,500
30 nov 2022	95.12	101.45	94.67	101.45	101.45	39,888,100
29 nov 2022	96.00	96.39	94.39	95.44	95.44	20,220,000
28 nov 2022	97.20	97.83	95.89	96.25	96.25	19,974,500
25 nov 2022	98.46	98.94	97.53	97.60	97.60	8,567,800
23 nov 2022	97.34	99.07	97.34	98.82	98.82	17,568,900
22 nov 2022	96.16	97.55	94.41	97.33	97.33	18,868,900
21 nov 2022	97.56	98.72	95.67	95.83	95.83	18,696,900
18 nov 2022	99.01	99.16	96.74	97.80	97.80	24,969,900
17 nov 2022	97.18	99.48	97.10	98.50	98.50	21,818,700
16 nov 2022	98.02	99.85	97.90	98.99	98.99	24,660,200
15 nov 2022	98.67	100.42	97.02	98.72	98.72	31,831,000
14 nov 2022	95.50	97.18	95.11	96.03	96.03	24,170,100
11 nov 2022	94.71	97.36	94.16	96.73	96.73	30,569,100
10 nov 2022	92.34	94.55	91.65	94.17	94.17	42,371,200
09 nov 2022	88.54	89.49	87.36	87.40	87.40	26,743,900
08 nov 2022	89.16	90.40	87.65	88.91	88.91	30,172,000
07 nov 2022	87.34	88.94	86.96	88.65	88.65	26,899,900
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...

S&P 5004,109.31+58.48(+1.44%)

Dow Jones33,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Petróleo75.70+1.33(+1.79%)

Oro1,987.00-10.70(-0.54%)

Alphabet Inc. (GOOG)

S&P 500
4,109.31
+58.48(+1.44%)

Dow Jones
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Petróleo
75.70
+1.33(+1.79%)

Oro
1,987.00
-10.70(-0.54%)