U.S. markets open in 8 hours 39 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
148.48+6.31 (+4.44%)
Al cierre: 04:00PM EDT
148.31 -0.17 (-0.11%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
19 mar 2023 - 19 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 mar 2024149.37152.93148.14148.48148.4847,650,100
15 mar 2024143.41144.34141.13142.17142.1741,025,900
14 mar 2024142.30144.73141.49144.34144.3436,117,900
13 mar 2024140.06142.19140.01140.77140.7719,637,000
12 mar 2024138.25140.28138.21139.62139.6219,019,700
11 mar 2024137.07139.98137.07138.94138.9422,536,400
08 mar 2024135.04138.99134.80136.29136.2926,472,400
07 mar 2024133.89135.82132.66135.24135.2424,107,300
06 mar 2024134.24134.74131.95132.56132.5623,175,200
05 mar 2024132.74134.02131.55133.78133.7828,447,600
04 mar 2024136.54136.63132.86134.20134.2043,571,500
01 mar 2024139.61140.00137.98138.08138.0828,522,000
29 feb 2024138.35139.95137.57139.78139.7835,485,000
28 feb 2024139.10139.28136.64137.43137.4330,628,700
27 feb 2024139.41140.49138.50140.10140.1022,364,000
26 feb 2024143.45143.84138.74138.75138.7533,513,000
23 feb 2024144.97145.96144.79145.29145.2914,519,400
22 feb 2024146.12146.20144.01145.32145.3223,024,700
21 feb 2024142.64143.98141.91143.84143.8416,499,600
20 feb 2024140.94143.33140.80142.20142.2018,625,600
16 feb 2024144.21144.48141.52141.76141.7621,849,700
15 feb 2024144.46144.76141.88143.94143.9426,724,300
14 feb 2024147.37147.83145.55147.14147.1416,651,800
13 feb 2024146.07148.04145.11146.37146.3718,138,500
12 feb 2024149.54150.59148.56148.73148.7317,236,100
09 feb 2024147.95150.70147.43150.22150.2221,877,700
08 feb 2024146.97147.61146.42147.22147.2218,241,300
07 feb 2024146.12147.00145.21146.68146.6821,436,100
06 feb 2024145.96146.74144.52145.41145.4121,517,700
05 feb 2024144.04146.67143.91144.93144.9329,254,400
02 feb 2024140.89143.88138.17143.54143.5442,116,900
01 feb 2024143.69144.62142.26142.71142.7125,526,900
31 ene 2024145.39145.59141.55141.80141.8043,908,600
30 ene 2024154.01155.04152.77153.05153.0526,578,900
29 ene 2024153.64155.20152.92154.84154.8420,909,300
26 ene 2024152.87154.11152.80153.79153.7919,494,500
25 ene 2024151.74154.76151.22153.64153.6421,495,100
24 ene 2024150.29151.57149.84150.35150.3519,245,000
23 ene 2024147.72148.86147.19148.68148.6814,113,600
22 ene 2024148.71150.01147.58147.71147.7121,829,200
19 ene 2024146.30148.04145.80147.97147.9727,170,900
18 ene 2024143.44145.59143.35144.99144.9918,876,800
17 ene 2024142.91143.41140.51142.89142.8917,884,500
16 ene 2024143.43145.84143.06144.08144.0819,198,900
12 ene 2024144.34144.74143.36144.24144.2413,995,200
11 ene 2024144.90146.66142.21143.67143.6717,471,100
10 ene 2024142.52144.52142.46143.80143.8016,641,900
09 ene 2024140.06142.80139.79142.56142.5619,579,700
08 ene 2024138.00140.64137.88140.53140.5317,645,300
05 ene 2024138.35138.81136.85137.39137.3915,433,200
04 ene 2024139.85140.63138.01138.04138.0418,253,300
03 ene 2024138.60141.09138.43140.36140.3618,974,300
02 ene 2024139.60140.62137.74139.56139.5620,071,900
29 dic 2023140.68141.43139.90140.93140.9314,872,700
28 dic 2023141.85142.27140.83141.28141.2812,192,500
27 dic 2023142.83143.32141.05141.44141.4417,288,400
26 dic 2023142.98143.95142.50142.82142.8211,170,100
22 dic 2023142.13143.25142.05142.72142.7218,494,700
21 dic 2023140.77142.03140.47141.80141.8018,101,500
20 dic 2023140.33143.08139.41139.66139.6633,507,300
19 dic 2023138.00138.77137.45138.10138.1020,661,000
18 dic 2023133.86138.38133.77137.19137.1925,699,800
15 dic 2023132.92134.83132.63133.84133.8458,569,400
14 dic 2023134.77135.04131.06133.20133.2029,619,100
13 dic 2023134.54134.78132.95133.97133.9725,414,500
12 dic 2023133.27134.54132.83133.64133.6426,584,000
11 dic 2023133.82134.79132.89134.70134.7024,502,900
08 dic 2023135.66137.99135.57136.64136.6422,990,900
07 dic 2023136.60140.00136.23138.45138.4538,419,400
06 dic 2023132.90133.31131.31131.43131.4316,360,600
05 dic 2023130.37133.54129.73132.39132.3919,235,100
04 dic 2023131.29131.45129.40130.63130.6324,117,100
01 dic 2023133.32133.50132.15133.32133.3224,258,400
30 nov 2023136.40136.96132.79133.92133.9229,913,500
29 nov 2023138.99139.67136.29136.40136.4021,014,700
28 nov 2023137.63138.66137.04138.62138.6217,046,900
27 nov 2023137.57139.63137.54138.05138.0517,886,400
24 nov 2023139.54139.68137.47138.22138.228,828,600
22 nov 2023139.10141.10139.00140.02140.0217,306,400
21 nov 2023137.94138.96137.71138.62138.6217,648,100
20 nov 2023135.50138.43135.49137.92137.9219,569,400
17 nov 2023137.82138.00135.48136.94136.9425,565,300
16 nov 2023136.96138.88136.08138.70138.7017,615,100
15 nov 2023136.64136.84135.33136.38136.3815,840,900
14 nov 2023135.65137.24135.10135.43135.4322,317,300
13 nov 2023133.36134.11132.77133.64133.6416,409,900
10 nov 2023131.53134.27130.87134.06134.0620,872,900
09 nov 2023133.36133.96131.51131.69131.6917,976,500
08 nov 2023132.36133.54132.16133.26133.2615,093,600
07 nov 2023131.98133.28131.14132.40132.4019,223,800
06 nov 2023130.22131.56129.93131.45131.4515,360,400
03 nov 2023129.09130.73129.01130.37130.3719,517,900
02 nov 2023129.56130.09128.11128.58128.5824,091,700
01 nov 2023125.34127.74124.93127.57127.5726,536,600
31 oct 2023126.27126.56123.93125.30125.3021,123,400
30 oct 2023124.46126.55123.88125.75125.7524,165,600
27 oct 2023124.03124.44121.46123.40123.4037,367,700
26 oct 2023124.47125.46122.32123.44123.4433,907,400
25 oct 2023129.77130.10126.09126.67126.6758,796,100
24 oct 2023139.16140.71138.75140.12140.1226,535,200
*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...