GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 de octubre de 2019 | 1,241.17 | 1,251.88 | 1,239.97 | 1,244.21 | 1,244.21 | 195,879 |
| 15 de octubre de 2019 | 1,220.40 | 1,247.33 | 1,220.40 | 1,243.01 | 1,243.01 | 1,381,700 |
| 14 de octubre de 2019 | 1,212.34 | 1,226.33 | 1,211.76 | 1,217.14 | 1,217.14 | 867,500 |
| 11 de octubre de 2019 | 1,222.21 | 1,228.39 | 1,213.74 | 1,215.45 | 1,215.45 | 1,272,700 |
| 10 de octubre de 2019 | 1,198.58 | 1,215.00 | 1,197.34 | 1,208.67 | 1,208.67 | 846,600 |
| 09 de octubre de 2019 | 1,199.35 | 1,208.35 | 1,197.63 | 1,202.31 | 1,202.31 | 867,700 |
| 08 de octubre de 2019 | 1,197.59 | 1,206.08 | 1,189.01 | 1,189.13 | 1,189.13 | 1,039,300 |
| 07 de octubre de 2019 | 1,204.40 | 1,218.20 | 1,203.75 | 1,207.68 | 1,207.68 | 842,900 |
| 04 de octubre de 2019 | 1,191.89 | 1,211.44 | 1,189.17 | 1,209.00 | 1,209.00 | 1,162,400 |
| 03 de octubre de 2019 | 1,180.00 | 1,189.06 | 1,162.43 | 1,187.83 | 1,187.83 | 1,621,200 |
| 02 de octubre de 2019 | 1,196.98 | 1,196.98 | 1,171.29 | 1,176.63 | 1,176.63 | 1,615,100 |
| 01 de octubre de 2019 | 1,219.00 | 1,231.23 | 1,203.58 | 1,205.10 | 1,205.10 | 1,273,500 |
| 30 de septiembre de 2019 | 1,220.97 | 1,226.00 | 1,212.30 | 1,219.00 | 1,219.00 | 1,404,100 |
| 27 de septiembre de 2019 | 1,243.01 | 1,244.02 | 1,214.45 | 1,225.09 | 1,225.09 | 1,353,900 |
| 26 de septiembre de 2019 | 1,241.96 | 1,245.00 | 1,232.27 | 1,241.39 | 1,241.39 | 1,538,000 |
| 25 de septiembre de 2019 | 1,215.82 | 1,248.30 | 1,210.09 | 1,246.52 | 1,246.52 | 1,453,000 |
| 24 de septiembre de 2019 | 1,240.00 | 1,246.74 | 1,210.68 | 1,218.76 | 1,218.76 | 1,583,200 |
| 23 de septiembre de 2019 | 1,226.00 | 1,239.09 | 1,224.17 | 1,234.03 | 1,234.03 | 1,062,400 |
| 20 de septiembre de 2019 | 1,233.12 | 1,243.32 | 1,223.08 | 1,229.93 | 1,229.93 | 2,270,000 |
| 19 de septiembre de 2019 | 1,232.06 | 1,244.44 | 1,232.02 | 1,238.71 | 1,238.71 | 996,000 |
| 18 de septiembre de 2019 | 1,227.51 | 1,235.61 | 1,216.53 | 1,232.41 | 1,232.41 | 1,135,100 |
| 17 de septiembre de 2019 | 1,230.40 | 1,235.00 | 1,223.69 | 1,229.15 | 1,229.15 | 955,100 |
| 16 de septiembre de 2019 | 1,229.52 | 1,239.56 | 1,225.61 | 1,231.30 | 1,231.30 | 1,053,300 |
| 13 de septiembre de 2019 | 1,231.35 | 1,240.88 | 1,227.01 | 1,239.56 | 1,239.56 | 1,301,400 |
| 12 de septiembre de 2019 | 1,224.30 | 1,241.86 | 1,223.02 | 1,234.25 | 1,234.25 | 1,725,900 |
| 11 de septiembre de 2019 | 1,203.41 | 1,222.60 | 1,202.20 | 1,220.17 | 1,220.17 | 1,307,000 |
| 10 de septiembre de 2019 | 1,195.15 | 1,210.00 | 1,194.58 | 1,206.00 | 1,206.00 | 1,260,100 |
| 09 de septiembre de 2019 | 1,204.00 | 1,220.00 | 1,192.62 | 1,204.41 | 1,204.41 | 1,471,900 |
| 06 de septiembre de 2019 | 1,208.13 | 1,212.02 | 1,202.52 | 1,204.93 | 1,204.93 | 1,072,100 |
| 05 de septiembre de 2019 | 1,191.53 | 1,213.04 | 1,191.53 | 1,211.38 | 1,211.38 | 1,408,100 |
| 04 de septiembre de 2019 | 1,176.71 | 1,183.48 | 1,171.00 | 1,181.41 | 1,181.41 | 1,068,900 |
| 03 de septiembre de 2019 | 1,177.03 | 1,186.89 | 1,163.20 | 1,168.39 | 1,168.39 | 1,479,900 |
| 30 de agosto de 2019 | 1,198.50 | 1,198.50 | 1,183.80 | 1,188.10 | 1,188.10 | 1,129,800 |
| 29 de agosto de 2019 | 1,181.12 | 1,196.06 | 1,181.12 | 1,192.85 | 1,192.85 | 1,088,400 |
| 28 de agosto de 2019 | 1,161.71 | 1,176.42 | 1,157.30 | 1,171.02 | 1,171.02 | 802,000 |
| 27 de agosto de 2019 | 1,180.53 | 1,182.40 | 1,161.45 | 1,167.84 | 1,167.84 | 1,077,200 |
| 26 de agosto de 2019 | 1,157.26 | 1,169.47 | 1,152.96 | 1,168.89 | 1,168.89 | 1,226,100 |
| 23 de agosto de 2019 | 1,181.99 | 1,194.08 | 1,147.75 | 1,151.29 | 1,151.29 | 1,687,000 |
| 22 de agosto de 2019 | 1,194.07 | 1,198.01 | 1,178.58 | 1,189.53 | 1,189.53 | 947,500 |
| 21 de agosto de 2019 | 1,193.15 | 1,199.00 | 1,187.43 | 1,191.25 | 1,191.25 | 740,700 |
| 20 de agosto de 2019 | 1,195.25 | 1,196.06 | 1,182.11 | 1,182.69 | 1,182.69 | 915,500 |
| 19 de agosto de 2019 | 1,190.09 | 1,206.99 | 1,190.09 | 1,198.45 | 1,198.45 | 1,231,600 |
| 16 de agosto de 2019 | 1,179.55 | 1,182.72 | 1,171.81 | 1,177.60 | 1,177.60 | 1,313,300 |
| 15 de agosto de 2019 | 1,163.50 | 1,175.84 | 1,162.11 | 1,167.26 | 1,167.26 | 1,218,700 |
| 14 de agosto de 2019 | 1,176.31 | 1,182.30 | 1,160.54 | 1,164.29 | 1,164.29 | 1,578,700 |
| 13 de agosto de 2019 | 1,171.46 | 1,204.78 | 1,171.46 | 1,197.27 | 1,197.27 | 1,294,400 |
| 12 de agosto de 2019 | 1,179.21 | 1,184.96 | 1,167.67 | 1,174.71 | 1,174.71 | 1,003,000 |
| 09 de agosto de 2019 | 1,197.99 | 1,203.88 | 1,183.60 | 1,188.01 | 1,188.01 | 1,065,700 |
| 08 de agosto de 2019 | 1,182.83 | 1,205.01 | 1,173.02 | 1,204.80 | 1,204.80 | 1,468,000 |
| 07 de agosto de 2019 | 1,156.00 | 1,178.44 | 1,149.62 | 1,173.99 | 1,173.99 | 1,444,300 |
| 06 de agosto de 2019 | 1,163.31 | 1,179.96 | 1,160.00 | 1,169.95 | 1,169.95 | 1,709,400 |
| 05 de agosto de 2019 | 1,170.04 | 1,175.24 | 1,140.14 | 1,152.32 | 1,152.32 | 2,597,500 |
| 02 de agosto de 2019 | 1,200.74 | 1,206.90 | 1,188.94 | 1,193.99 | 1,193.99 | 1,645,100 |
| 01 de agosto de 2019 | 1,214.03 | 1,234.11 | 1,205.72 | 1,209.01 | 1,209.01 | 1,698,500 |
| 31 de julio de 2019 | 1,223.00 | 1,234.00 | 1,207.76 | 1,216.68 | 1,216.68 | 1,725,500 |
| 30 de julio de 2019 | 1,225.41 | 1,234.87 | 1,223.30 | 1,225.14 | 1,225.14 | 1,453,300 |
| 29 de julio de 2019 | 1,241.05 | 1,247.37 | 1,228.23 | 1,239.41 | 1,239.41 | 2,223,700 |
| 26 de julio de 2019 | 1,224.04 | 1,265.55 | 1,224.00 | 1,250.41 | 1,250.41 | 4,805,800 |
| 25 de julio de 2019 | 1,137.82 | 1,141.70 | 1,120.92 | 1,132.12 | 1,132.12 | 2,209,800 |
| 24 de julio de 2019 | 1,131.90 | 1,144.00 | 1,126.99 | 1,137.81 | 1,137.81 | 1,589,800 |
| 23 de julio de 2019 | 1,144.00 | 1,146.90 | 1,131.80 | 1,146.21 | 1,146.21 | 1,093,700 |
| 22 de julio de 2019 | 1,133.45 | 1,139.25 | 1,124.24 | 1,138.07 | 1,138.07 | 1,301,500 |
| 19 de julio de 2019 | 1,148.19 | 1,151.14 | 1,129.62 | 1,130.10 | 1,130.10 | 1,647,200 |
| 18 de julio de 2019 | 1,141.74 | 1,147.60 | 1,132.73 | 1,146.33 | 1,146.33 | 1,290,700 |
| 17 de julio de 2019 | 1,150.97 | 1,158.36 | 1,145.77 | 1,146.35 | 1,146.35 | 1,170,000 |
| 16 de julio de 2019 | 1,146.00 | 1,158.58 | 1,145.00 | 1,153.58 | 1,153.58 | 1,238,800 |
| 15 de julio de 2019 | 1,146.86 | 1,150.82 | 1,139.40 | 1,150.34 | 1,150.34 | 903,800 |
| 12 de julio de 2019 | 1,143.99 | 1,147.34 | 1,138.78 | 1,144.90 | 1,144.90 | 864,000 |
| 11 de julio de 2019 | 1,143.25 | 1,153.07 | 1,139.58 | 1,144.21 | 1,144.21 | 1,195,500 |
| 10 de julio de 2019 | 1,131.22 | 1,142.05 | 1,130.97 | 1,140.48 | 1,140.48 | 1,209,500 |
| 09 de julio de 2019 | 1,111.80 | 1,128.03 | 1,107.17 | 1,124.83 | 1,124.83 | 1,330,400 |
| 08 de julio de 2019 | 1,125.17 | 1,125.98 | 1,111.21 | 1,116.35 | 1,116.35 | 1,236,400 |
| 05 de julio de 2019 | 1,117.80 | 1,132.88 | 1,116.14 | 1,131.59 | 1,131.59 | 1,264,300 |
| 03 de julio de 2019 | 1,117.41 | 1,126.76 | 1,113.86 | 1,121.58 | 1,121.58 | 767,000 |
| 02 de julio de 2019 | 1,102.24 | 1,111.77 | 1,098.17 | 1,111.25 | 1,111.25 | 991,600 |
| 01 de julio de 2019 | 1,098.00 | 1,107.58 | 1,093.70 | 1,097.95 | 1,097.95 | 1,436,300 |
| 28 de junio de 2019 | 1,076.39 | 1,081.00 | 1,073.37 | 1,080.91 | 1,080.91 | 1,693,200 |
| 27 de junio de 2019 | 1,084.00 | 1,087.10 | 1,075.29 | 1,076.01 | 1,076.01 | 1,004,300 |
| 26 de junio de 2019 | 1,086.50 | 1,092.97 | 1,072.24 | 1,079.80 | 1,079.80 | 1,810,900 |
| 25 de junio de 2019 | 1,112.66 | 1,114.35 | 1,083.80 | 1,086.35 | 1,086.35 | 1,546,900 |
| 24 de junio de 2019 | 1,119.61 | 1,122.00 | 1,111.01 | 1,115.52 | 1,115.52 | 1,395,600 |
| 21 de junio de 2019 | 1,109.24 | 1,124.11 | 1,108.08 | 1,121.88 | 1,121.88 | 1,947,600 |
| 20 de junio de 2019 | 1,119.99 | 1,120.12 | 1,104.74 | 1,111.42 | 1,111.42 | 1,262,000 |
| 19 de junio de 2019 | 1,105.60 | 1,107.00 | 1,093.48 | 1,102.33 | 1,102.33 | 1,338,800 |
| 18 de junio de 2019 | 1,109.69 | 1,116.39 | 1,098.99 | 1,103.60 | 1,103.60 | 1,386,700 |
| 17 de junio de 2019 | 1,086.28 | 1,099.18 | 1,086.28 | 1,092.50 | 1,092.50 | 941,600 |
| 14 de junio de 2019 | 1,086.42 | 1,092.69 | 1,080.17 | 1,085.35 | 1,085.35 | 1,111,500 |
| 13 de junio de 2019 | 1,083.64 | 1,094.17 | 1,080.15 | 1,088.77 | 1,088.77 | 1,057,700 |
| 12 de junio de 2019 | 1,078.00 | 1,080.93 | 1,067.54 | 1,077.03 | 1,077.03 | 1,061,000 |
| 11 de junio de 2019 | 1,093.98 | 1,101.99 | 1,077.60 | 1,078.72 | 1,078.72 | 1,436,700 |
| 10 de junio de 2019 | 1,072.98 | 1,092.66 | 1,072.32 | 1,080.38 | 1,080.38 | 1,464,200 |
| 07 de junio de 2019 | 1,050.63 | 1,070.92 | 1,048.40 | 1,066.04 | 1,066.04 | 1,802,400 |
| 06 de junio de 2019 | 1,044.99 | 1,047.49 | 1,033.70 | 1,044.34 | 1,044.34 | 1,703,200 |
| 05 de junio de 2019 | 1,051.54 | 1,053.55 | 1,030.49 | 1,042.22 | 1,042.22 | 2,168,400 |
| 04 de junio de 2019 | 1,042.90 | 1,056.05 | 1,033.69 | 1,053.05 | 1,053.05 | 2,833,500 |
| 03 de junio de 2019 | 1,065.50 | 1,065.50 | 1,025.00 | 1,036.23 | 1,036.23 | 5,130,600 |
| 31 de mayo de 2019 | 1,101.29 | 1,109.60 | 1,100.18 | 1,103.63 | 1,103.63 | 1,507,800 |
| 30 de mayo de 2019 | 1,115.54 | 1,123.13 | 1,112.12 | 1,117.95 | 1,117.95 | 951,900 |
| 29 de mayo de 2019 | 1,127.52 | 1,129.10 | 1,108.22 | 1,116.46 | 1,116.46 | 1,538,200 |
| 28 de mayo de 2019 | 1,134.00 | 1,151.59 | 1,133.12 | 1,134.15 | 1,134.15 | 1,365,000 |
| *Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones. | ||||||
Cargando más datos...