U.S. markets closed

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

FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 de agosto de 20201,471.751,502.341,466.001,500.101,500.101,974,758
05 de agosto de 20201,469.301,482.411,463.461,473.611,473.611,979,500
04 de agosto de 20201,476.571,485.561,458.651,464.971,464.971,903,500
03 de agosto de 20201,486.641,490.471,465.641,474.451,474.452,330,200
31 de julio de 20201,505.011,508.951,454.031,482.961,482.963,439,900
30 de julio de 20201,497.001,537.871,492.221,531.451,531.451,671,400
29 de julio de 20201,506.321,531.251,501.331,522.021,522.021,106,500
28 de julio de 20201,525.181,526.481,497.661,500.341,500.341,702,200
27 de julio de 20201,515.601,540.971,515.211,530.201,530.201,246,000
24 de julio de 20201,498.931,517.641,488.401,511.871,511.871,544,000
23 de julio de 20201,566.971,571.871,507.391,515.681,515.681,627,600
22 de julio de 20201,560.501,570.001,546.101,568.491,568.49932,000
21 de julio de 20201,586.991,586.991,554.281,558.421,558.421,218,600
20 de julio de 20201,515.261,570.291,503.601,565.721,565.721,557,300
17 de julio de 20201,521.621,523.441,498.421,515.551,515.551,456,700
16 de julio de 20201,500.001,518.691,486.311,518.001,518.001,519,300
15 de julio de 20201,523.131,535.331,498.001,513.641,513.641,610,700
14 de julio de 20201,490.311,522.951,483.501,520.581,520.581,585,000
13 de julio de 20201,550.001,577.131,505.241,511.341,511.341,846,400
10 de julio de 20201,506.151,543.831,496.541,541.741,541.741,856,300
09 de julio de 20201,506.451,522.721,488.081,510.991,510.991,423,300
08 de julio de 20201,494.321,505.881,485.631,496.001,496.001,249,700
07 de julio de 20201,490.001,516.801,483.551,485.181,485.181,458,200
06 de julio de 20201,480.061,506.591,472.861,495.701,495.701,564,000
02 de julio de 20201,446.941,482.951,446.421,464.701,464.701,859,100
01 de julio de 20201,411.101,443.001,409.821,438.041,438.041,775,200
30 de junio de 20201,390.441,418.651,383.961,413.611,413.612,042,400
29 de junio de 20201,358.181,395.601,347.011,394.971,394.971,810,200
26 de junio de 20201,431.391,433.451,351.991,359.901,359.904,267,700
25 de junio de 20201,429.901,442.901,420.001,441.331,441.331,230,500
24 de junio de 20201,461.511,475.421,429.751,431.971,431.971,756,000
23 de junio de 20201,455.641,475.941,445.241,464.411,464.411,429,800
22 de junio de 20201,429.001,452.751,423.211,451.861,451.861,542,400
19 de junio de 20201,444.001,447.801,421.351,431.721,431.723,157,900
18 de junio de 20201,449.161,451.411,427.011,435.961,435.961,581,900
17 de junio de 20201,447.161,460.001,431.381,451.121,451.121,548,300
16 de junio de 20201,445.221,455.021,425.901,442.721,442.721,709,200
15 de junio de 20201,390.801,424.801,387.921,419.851,419.851,503,900
12 de junio de 20201,428.491,437.001,386.021,413.181,413.181,944,200
11 de junio de 20201,442.481,454.471,402.001,403.841,403.841,991,300
10 de junio de 20201,459.541,474.261,456.271,465.851,465.851,525,200
09 de junio de 20201,445.361,468.001,443.211,456.161,456.161,409,200
08 de junio de 20201,422.341,447.991,422.341,446.611,446.611,404,200
05 de junio de 20201,413.171,445.051,406.001,438.391,438.391,734,900
04 de junio de 20201,430.401,438.961,404.731,412.181,412.181,484,300
03 de junio de 20201,438.301,446.551,429.781,436.381,436.381,256,200
02 de junio de 20201,430.551,439.611,418.831,439.221,439.221,278,100
01 de junio de 20201,418.391,437.961,418.001,431.821,431.821,217,100
29 de mayo de 20201,416.941,432.571,413.351,428.921,428.921,838,100
28 de mayo de 20201,396.861,440.841,396.001,416.731,416.731,692,200
27 de mayo de 20201,417.251,421.741,391.291,417.841,417.841,685,800
26 de mayo de 20201,437.271,441.001,412.131,417.021,417.022,060,600
22 de mayo de 20201,396.711,412.761,391.831,410.421,410.421,309,400
21 de mayo de 20201,408.001,415.491,393.451,402.801,402.801,385,000
20 de mayo de 20201,389.581,410.421,387.251,406.721,406.721,655,400
19 de mayo de 20201,387.001,392.001,373.481,373.481,373.481,280,600
18 de mayo de 20201,361.751,392.321,354.251,383.941,383.941,824,000
15 de mayo de 20201,350.001,374.481,339.001,373.191,373.191,707,700
14 de mayo de 20201,335.021,357.421,323.911,356.131,356.131,603,100
13 de mayo de 20201,377.051,385.481,328.401,349.331,349.331,812,600
12 de mayo de 20201,407.121,415.001,374.771,375.741,375.741,390,600
11 de mayo de 20201,378.281,416.531,377.151,403.261,403.261,410,600
08 de mayo de 20201,383.131,398.761,375.481,388.371,388.371,388,100
07 de mayo de 20201,365.941,377.601,355.271,372.561,372.561,397,600
06 de mayo de 20201,361.691,371.121,347.291,347.301,347.301,215,400
05 de mayo de 20201,337.921,373.941,337.461,351.111,351.111,651,500
04 de mayo de 20201,308.231,327.661,299.001,326.801,326.801,504,000
01 de mayo de 20201,328.501,352.071,311.001,320.611,320.612,072,500
30 de abril de 20201,324.881,352.821,322.491,348.661,348.662,665,400
29 de abril de 20201,341.461,359.991,325.341,341.481,341.483,793,600
28 de abril de 20201,287.931,288.051,232.201,233.671,233.672,951,300
27 de abril de 20201,296.001,296.151,269.001,275.881,275.881,600,600
24 de abril de 20201,261.171,280.401,249.451,279.311,279.311,640,400
23 de abril de 20201,271.551,293.311,265.671,276.311,276.311,566,200
22 de abril de 20201,245.541,285.611,242.001,263.211,263.212,093,100
21 de abril de 20201,247.001,254.271,209.711,216.341,216.342,153,000
20 de abril de 20201,271.001,281.601,261.371,266.611,266.611,695,500
17 de abril de 20201,284.851,294.431,271.231,283.251,283.251,949,000
16 de abril de 20201,274.101,279.001,242.621,263.471,263.472,518,100
15 de abril de 20201,245.611,280.461,240.401,262.471,262.471,671,700
14 de abril de 20201,245.091,282.071,236.931,269.231,269.232,470,400
13 de abril de 20201,209.181,220.511,187.601,217.561,217.561,739,800
09 de abril de 20201,224.081,225.571,196.731,211.451,211.452,175,400
08 de abril de 20201,206.501,219.071,188.161,210.281,210.281,975,100
07 de abril de 20201,221.001,225.001,182.231,186.511,186.512,387,300
06 de abril de 20201,138.001,194.661,130.941,186.921,186.922,664,700
03 de abril de 20201,119.021,123.541,079.811,097.881,097.882,313,400
02 de abril de 20201,098.261,126.861,096.401,120.841,120.841,964,900
01 de abril de 20201,122.001,129.691,097.451,105.621,105.622,344,200
31 de marzo de 20201,147.301,175.311,138.141,162.811,162.812,486,400
30 de marzo de 20201,125.041,151.631,096.481,146.821,146.822,574,100
27 de marzo de 20201,125.671,150.671,105.911,110.711,110.713,208,500
26 de marzo de 20201,111.801,169.971,093.531,161.751,161.753,571,700
25 de marzo de 20201,126.471,148.901,086.011,102.491,102.494,081,500
24 de marzo de 20201,103.771,135.001,090.621,134.461,134.463,344,500
23 de marzo de 20201,061.321,071.321,013.541,056.621,056.624,044,100
20 de marzo de 20201,135.721,143.991,065.491,072.321,072.323,601,800
19 de marzo de 20201,093.051,157.971,060.111,115.291,115.293,651,100
18 de marzo de 20201,056.511,106.501,037.281,096.801,096.804,233,400
17 de marzo de 20201,093.111,130.861,056.011,119.801,119.803,861,500
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...