Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

101.28

-0.17

(-0.17%)

Al cierre: 04:00PM EST

100.97

-0.31

(-0.31%)

Antes de la apertura del mercado:

07:01AM EST

Periodo de tiempo:

02 dic 2021 - 02 dic 2022

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 dic 2022	101.40	102.59	100.67	101.28	101.28	21,746,800
30 nov 2022	-	-	-	-	-	-
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	24,959,300
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	30,536,500
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
04 nov 2022	85.51	86.73	83.88	86.70	86.70	40,155,100
03 nov 2022	86.35	86.55	83.45	83.49	83.49	48,510,400
02 nov 2022	90.91	91.30	87.01	87.07	87.07	43,553,600
01 nov 2022	95.59	96.17	90.43	90.50	90.50	43,220,600
31 oct 2022	95.78	96.35	94.38	94.66	94.66	29,868,700
28 oct 2022	92.53	96.86	92.32	96.58	96.58	35,696,900
27 oct 2022	94.31	95.17	91.90	92.60	92.60	54,036,500
26 oct 2022	96.76	98.54	94.57	94.82	94.82	71,504,300
25 oct 2022	103.30	105.10	103.02	104.93	104.93	29,910,200
24 oct 2022	102.09	103.10	100.30	102.97	102.97	24,680,800
21 oct 2022	98.46	101.62	98.23	101.48	101.48	28,988,700
20 oct 2022	100.82	103.00	99.97	100.53	100.53	25,125,100
19 oct 2022	100.70	101.66	99.64	100.29	100.29	21,573,700
18 oct 2022	103.94	104.22	100.65	101.39	101.39	21,610,500
17 oct 2022	99.52	101.77	99.51	100.78	100.78	23,311,600
14 oct 2022	100.63	101.29	97.03	97.18	97.18	22,624,800
13 oct 2022	95.93	100.53	95.27	99.71	99.71	32,812,200
12 oct 2022	98.27	99.65	97.67	98.30	98.30	17,343,400
11 oct 2022	98.25	100.12	97.25	98.05	98.05	21,617,700
10 oct 2022	99.85	99.99	97.87	98.71	98.71	16,529,900
07 oct 2022	100.65	101.42	99.21	99.57	99.57	24,249,900
06 oct 2022	101.50	103.73	101.50	102.24	102.24	17,156,200
05 oct 2022	100.69	102.74	99.74	102.22	102.22	18,475,500
04 oct 2022	101.04	102.72	101.04	102.41	102.41	22,580,900
03 oct 2022	97.22	99.97	97.02	99.30	99.30	24,840,000
30 sept 2022	97.73	99.49	96.03	96.15	96.15	26,277,800
29 sept 2022	99.30	99.30	96.52	98.09	98.09	21,921,500
28 sept 2022	98.02	101.40	97.80	100.74	100.74	24,617,000
27 sept 2022	99.91	100.46	97.34	98.09	98.09	24,225,000
26 sept 2022	98.61	100.44	98.38	98.81	98.81	22,437,900
23 sept 2022	100.06	100.11	98.01	99.17	99.17	25,657,000
22 sept 2022	99.45	101.68	99.41	100.57	100.57	21,272,700
21 sept 2022	102.24	103.49	99.99	100.01	100.01	26,596,800
20 sept 2022	102.88	103.17	101.12	101.83	101.83	24,001,700
19 sept 2022	102.54	104.02	102.37	103.85	103.85	19,738,600
16 sept 2022	102.97	104.03	101.86	103.63	103.63	64,540,100
15 sept 2022	105.01	106.21	103.31	103.90	103.90	26,494,900
14 sept 2022	105.44	106.10	104.50	105.87	105.87	22,115,800
13 sept 2022	108.89	109.37	105.00	105.31	105.31	33,015,000
12 sept 2022	111.99	112.64	110.93	111.87	111.87	19,732,900
09 sept 2022	110.05	112.00	110.00	111.78	111.78	21,732,900
08 sept 2022	109.18	110.58	108.06	109.42	109.42	21,660,700
07 sept 2022	107.76	110.99	107.61	110.48	110.48	22,987,200
06 sept 2022	108.14	108.88	106.51	107.48	107.48	20,565,100
02 sept 2022	111.34	111.68	108.13	108.68	108.68	20,618,100
01 sept 2022	109.20	111.22	108.19	110.55	110.55	22,784,400
31 ago 2022	111.63	111.77	109.05	109.15	109.15	25,898,000
30 ago 2022	111.03	111.37	108.80	109.91	109.91	20,548,200
29 ago 2022	110.78	111.96	109.81	110.34	110.34	20,386,100
26 ago 2022	115.81	116.60	111.22	111.30	111.30	31,698,700
25 ago 2022	115.15	117.78	115.05	117.70	117.70	14,874,700
24 ago 2022	114.45	115.72	113.78	114.70	114.70	16,051,200
23 ago 2022	114.32	115.93	114.30	114.77	114.77	14,390,700
22 ago 2022	116.10	116.50	114.67	115.07	115.07	19,316,000
19 ago 2022	119.87	120.00	117.67	118.12	118.12	20,187,000
18 ago 2022	120.23	121.69	119.55	120.86	120.86	15,652,000
17 ago 2022	120.93	122.15	120.20	120.32	120.32	17,589,200
16 ago 2022	122.32	123.23	121.54	122.51	122.51	15,626,200
15 ago 2022	122.21	123.26	121.57	122.88	122.88	15,525,000
12 ago 2022	121.16	122.65	120.40	122.65	122.65	16,121,100
11 ago 2022	122.08	122.34	119.55	119.82	119.82	16,671,600
10 ago 2022	119.59	121.78	119.36	120.65	120.65	20,497,000
09 ago 2022	117.99	118.20	116.56	117.50	117.50	15,424,300
08 ago 2022	119.12	120.86	117.83	118.14	118.14	17,061,100
05 ago 2022	116.93	118.86	116.71	118.22	118.22	15,615,700
04 ago 2022	118.30	119.50	117.71	118.87	118.87	15,757,700
03 ago 2022	116.34	119.42	116.15	118.78	118.78	25,302,800
02 ago 2022	114.43	117.08	114.26	115.90	115.90	17,911,000
01 ago 2022	115.53	117.12	114.69	115.48	115.48	22,856,200
29 jul 2022	113.40	116.90	113.23	116.64	116.64	31,336,200
28 jul 2022	112.80	114.70	111.85	114.59	114.59	23,303,800
27 jul 2022	109.60	114.40	108.42	113.60	113.60	41,474,600
26 jul 2022	107.43	107.74	104.76	105.44	105.44	36,626,600
25 jul 2022	108.88	110.58	107.01	108.21	108.21	28,289,900
22 jul 2022	111.81	113.18	107.60	108.36	108.36	44,455,300
21 jul 2022	115.09	115.21	111.91	115.04	115.04	27,267,800
20 jul 2022	114.06	116.33	113.26	114.70	114.70	26,780,100
19 jul 2022	111.73	114.81	110.50	114.62	114.62	30,992,300
18 jul 2022	113.44	114.80	109.30	109.91	109.91	33,354,000
18 jul 2022	20:1 División de acciones
15 jul 2022	112.96	114.00	111.82	112.77	112.77	34,330,000
14 jul 2022	110.83	111.99	109.33	111.44	111.44	32,366,000
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...

F S&P 5004,077.50-4.25(-0.10%)

F Dow Jones34,380.00-49.00(-0.14%)

F Nasdaq12,041.75-21.00(-0.17%)

RTY=F1,881.20-2.50(-0.13%)

Petróleo81.33+0.11(+0.14%)

Oro1,811.90-3.30(-0.18%)

Alphabet Inc. (GOOG)

F S&P 500
4,077.50
-4.25(-0.10%)

F Dow Jones
34,380.00
-49.00(-0.14%)

F Nasdaq
12,041.75
-21.00(-0.17%)

RTY=F
1,881.20
-2.50(-0.13%)

Petróleo
81.33
+0.11(+0.14%)

Oro
1,811.90
-3.30(-0.18%)