U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
131.36-3.23 (-2.40%)
Al cierre: 04:00PM EDT
131.34 -0.02 (-0.02%)
Fuera de horario: 05:15PM EDT
Periodo de tiempo:
21 sept 2022 - 21 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 sept 2023132.39133.19131.09131.36131.3622,018,681
20 sept 2023138.83138.84134.52134.59134.5921,473,500
19 sept 2023138.25139.18137.50138.83138.8315,479,100
18 sept 2023137.63139.93137.63138.96138.9616,233,600
15 sept 2023138.80139.36137.18138.30138.3048,947,600
14 sept 2023138.39139.55137.06138.99138.9919,064,600
13 sept 2023135.90137.70134.93137.50137.5016,394,900
12 sept 2023137.13137.64135.93136.07136.0715,212,900
11 sept 2023137.38138.26136.55137.74137.7417,180,800
08 sept 2023135.87137.51135.87137.20137.2017,810,700
07 sept 2023134.60136.58133.96136.20136.2016,976,000
06 sept 2023137.01137.48134.69135.37135.3715,814,300
05 sept 2023136.44137.37135.56136.71136.7117,730,200
01 sept 2023138.43138.58135.94136.80136.8016,665,700
31 ago 2023137.05138.40136.82137.35137.3528,147,900
30 ago 2023135.57137.25135.02136.93136.9321,773,400
29 ago 2023133.00137.29132.98135.49135.4930,803,300
28 ago 2023132.08133.24130.85131.79131.7916,715,500
25 ago 2023130.14131.40128.04130.69130.6920,678,100
24 ago 2023134.73134.97130.30130.42130.4218,680,400
23 ago 2023130.85134.07130.51133.21133.2126,497,000
22 ago 2023129.13130.95128.93129.69129.6915,569,400
21 ago 2023127.85129.26127.16128.93128.9321,851,100
18 ago 2023129.06129.83127.00128.11128.1123,619,400
17 ago 2023130.45132.49129.85130.46130.4623,665,600
16 ago 2023129.28130.90128.46129.11129.1117,548,400
15 ago 2023131.59131.99129.82130.27130.2714,769,200
14 ago 2023129.85131.91129.59131.83131.8317,526,200
11 ago 2023129.20130.44128.75130.17130.1715,191,500
10 ago 2023131.97132.65130.04130.21130.2117,855,700
09 ago 2023132.19132.47129.51130.15130.1517,745,200
08 ago 2023130.98131.94130.13131.84131.8416,836,000
07 ago 2023129.51132.06129.43131.94131.9417,621,000
04 ago 2023129.60131.93128.32128.54128.5420,509,500
03 ago 2023128.37129.77127.78128.77128.7715,018,100
02 ago 2023129.84130.42127.85128.64128.6422,705,800
01 ago 2023130.85132.92130.75131.89131.8922,154,300
31 jul 2023133.01133.83132.13133.11133.1118,381,900
28 jul 2023130.97134.07130.92133.01133.0126,971,000
27 jul 2023131.80133.60129.18129.87129.8735,931,600
26 jul 2023130.36131.37128.71129.66129.6646,216,900
25 jul 2023121.88123.69121.53122.79122.7931,820,800
24 jul 2023121.93123.35121.38121.88121.8822,276,100
21 jul 2023120.87121.30119.07120.31120.3156,498,100
20 jul 2023122.12124.70118.68119.53119.5327,541,700
19 jul 2023124.79125.47122.47122.78122.7822,313,800
18 jul 2023124.90124.99123.30124.08124.0821,071,200
17 jul 2023126.06127.28124.50125.06125.0620,675,300
14 jul 2023125.13127.09124.90125.70125.7020,482,800
13 jul 2023121.54125.33121.06124.83124.8331,535,900
12 jul 2023119.30120.96119.00119.62119.6222,059,600
11 jul 2023116.76118.22115.83117.71117.7118,286,600
10 jul 2023119.07119.07116.64116.87116.8732,960,100
07 jul 2023120.89121.75120.09120.14120.1420,982,400
06 jul 2023120.64121.15119.25120.93120.9317,732,500
05 jul 2023120.06123.37120.06122.63122.6317,830,300
03 jul 2023120.32121.02119.71120.56120.5613,888,300
30 jun 2023121.10122.03120.88120.97120.9723,865,800
29 jun 2023120.09120.91119.21120.01120.0118,517,500
28 jun 2023117.96121.27117.60121.08121.0819,753,100
27 jun 2023117.84119.89116.91119.01119.0127,221,700
26 jun 2023121.47122.72118.99119.09119.0923,185,000
23 jun 2023122.04123.44121.86123.02123.0229,542,900
22 jun 2023120.66123.93119.60123.87123.8720,781,900
21 jun 2023123.24123.41120.86121.26121.2622,612,000
20 jun 2023123.54125.18122.83123.85123.8522,698,000
16 jun 2023126.70126.70123.79124.06124.0656,686,800
15 jun 2023123.88126.16123.14125.79125.7924,517,100
14 jun 2023123.80124.79122.16124.38124.3824,659,600
13 jun 2023125.65125.86123.85124.43124.4319,287,700
12 jun 2023123.39124.75122.35124.35124.3522,255,700
09 jun 2023122.56124.29122.42122.87122.8720,304,500
08 jun 2023122.58123.73122.01122.67122.6724,815,000
07 jun 2023127.57129.55122.63122.94122.9434,179,300
06 jun 2023126.60128.88125.97127.91127.9119,450,100
05 jun 2023124.61127.99124.38126.63126.6322,672,500
02 jun 2023124.49126.75124.35125.23125.2319,362,400
01 jun 2023123.50125.04123.30124.37124.3725,017,700
31 may 2023123.70124.90123.10123.37123.3741,548,800
30 may 2023126.29126.38122.89124.64124.6427,230,700
26 may 2023124.07126.00123.29125.43125.4325,154,700
25 may 2023125.21125.98122.90124.35124.3533,812,700
24 may 2023121.88122.75120.75121.64121.6423,087,900
23 may 2023124.93125.42123.05123.29123.2924,477,900
22 may 2023123.51127.05123.45125.87125.8729,760,200
19 may 2023124.20126.48122.72123.25123.2530,251,300
18 may 2023121.56123.90121.49123.52123.5227,014,500
17 may 2023120.18122.28119.46121.48121.4826,659,600
16 may 2023116.83121.20116.83120.09120.0932,370,100
15 may 2023116.49118.79116.48116.96116.9622,107,900
12 may 2023117.00118.26116.55117.92117.9231,272,500
11 may 2023115.86118.44114.93116.90116.9057,115,100
10 may 2023108.55113.51108.48112.28112.2847,533,500
09 may 2023108.78110.60107.72107.94107.9424,782,400
08 may 2023105.79108.42105.79108.24108.2417,266,000
05 may 2023105.32106.44104.74106.21106.2120,705,300
04 may 2023106.16106.30104.70105.21105.2119,780,600
03 may 2023106.22108.13105.62106.12106.1217,116,300
02 may 2023107.66107.73104.50105.98105.9820,343,100
01 may 2023107.72108.68107.50107.71107.7120,926,300
*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...