U.S. markets open in 32 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2520.66-6.38 (-0.25%)
Al cierre: 4:00p.m. EDT
2,524.85 +4.19 (0.17 %)
Antes de la apertura del mercado: 08:51AM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 de jun. de 20212530.442537.242512.972520.662520.661,108,300
14 de jun. de 20212513.392528.232500.942527.042527.041,127,500
11 de jun. de 20212524.922526.992498.292513.932513.931,262,000
10 de jun. de 20212494.012523.262494.002521.602521.601,561,700
09 de jun. de 20212499.502505.002487.332491.402491.401,006,300
08 de jun. de 20212479.902494.502468.242482.852482.851,253,000
07 de jun. de 20212451.322468.002441.072466.092466.091,192,500
04 de jun. de 20212422.522453.862417.772451.762451.761,295,800
03 de jun. de 20212395.022409.752382.832404.612404.61917,300
02 de jun. de 20212435.312442.002404.202421.282421.28857,900
01 de jun. de 20212422.002437.972404.882429.812429.81958,300
28 de may. de 20212421.962428.142407.692411.562411.561,205,400
27 de may. de 20212436.942440.002402.002402.512402.511,948,100
26 de may. de 20212412.832442.942412.512433.532433.531,092,800
25 de may. de 20212420.002432.892402.992409.072409.07941,900
24 de may. de 20212367.002418.482360.112406.672406.671,062,200
21 de may. de 20212365.992369.002342.372345.102345.101,141,600
20 de may. de 20212328.042360.342321.092356.092356.091,191,600
19 de may. de 20212264.402316.762263.522308.712308.71967,500
18 de may. de 20212336.912343.152303.162303.432303.43865,100
17 de may. de 20212309.322323.342295.002321.412321.41992,100
14 de may. de 20212291.832321.142283.322316.162316.161,331,200
13 de may. de 20212261.092276.602242.722261.972261.971,333,500
12 de may. de 20212261.712285.372230.052239.082239.081,746,700
11 de may. de 20212291.862322.002283.002308.762308.761,605,500
10 de may. de 20212374.892378.002334.732341.662341.661,300,300
07 de may. de 20212400.002416.412390.002398.692398.691,163,600
06 de may. de 20212350.642382.712342.342381.352381.351,030,900
05 de may. de 20212368.422382.202351.412356.742356.741,090,300
04 de may. de 20212369.742379.262311.702354.252354.251,756,000
03 de may. de 20212402.722419.702384.502395.172395.171,689,400
30 de abr. de 20212404.492427.142402.162410.122410.121,957,100
29 de abr. de 20212410.332436.522402.282429.892429.891,977,700
28 de abr. de 20212407.152452.382374.852379.912379.912,986,400
27 de abr. de 20212336.002337.452304.272307.122307.121,598,600
26 de abr. de 20212319.932341.262313.842326.742326.741,041,700
23 de abr. de 20212283.472325.822278.212315.302315.301,433,500
22 de abr. de 20212293.232303.762256.452267.922267.921,054,800
21 de abr. de 20212285.252295.322258.572293.292293.291,196,500
20 de abr. de 20212307.892309.602271.712293.632293.631,088,700
19 de abr. de 20212291.982318.452287.842302.402302.401,234,400
16 de abr. de 20212303.002306.442284.452297.762297.761,129,800
15 de abr. de 20212276.982306.602266.002296.662296.661,373,600
14 de abr. de 20212275.162277.992249.192254.842254.841,011,000
13 de abr. de 20212261.472277.212256.092267.272267.271,165,500
12 de abr. de 20212266.252275.322238.472254.792254.791,565,900
09 de abr. de 20212256.702289.042253.712285.882285.881,044,400
08 de abr. de 20212277.962284.002257.682265.442265.441,358,300
07 de abr. de 20212226.132255.002225.332249.682249.681,289,900
06 de abr. de 20212222.502237.662214.802224.752224.751,353,000
05 de abr. de 20212152.942237.312151.622225.552225.552,164,900
01 de abr. de 20212097.952142.942096.892137.752137.751,699,000
31 de mar. de 20212059.122093.332056.752068.632068.631,459,900
30 de mar. de 20212057.632070.782044.032055.542055.541,036,600
29 de mar. de 20212027.882058.432015.622055.952055.951,229,800
26 de mar. de 20212038.862050.992014.022035.552035.551,493,500
25 de mar. de 20212044.812058.872010.732044.362044.361,418,900
24 de mar. de 20212065.372078.212041.562045.062045.061,154,000
23 de mar. de 20212051.702072.302039.222052.962052.961,367,000
22 de mar. de 20212041.842057.992026.072038.592038.591,954,800
19 de mar. de 20212042.052053.102017.682043.202043.202,314,900
18 de mar. de 20212061.002075.502033.552036.222036.221,361,400
17 de mar. de 20212076.032109.782054.002091.082091.081,299,000
16 de mar. de 20212078.992123.562070.002092.522092.521,491,600
15 de mar. de 20212062.302067.062043.512066.492066.491,298,100
12 de mar. de 20212085.002090.262047.552061.922061.921,725,800
11 de mar. de 20212074.062125.702072.382114.772114.771,239,100
10 de mar. de 20212071.762075.002033.372055.032055.031,268,600
09 de mar. de 20212070.002078.042047.832052.702052.701,697,300
08 de mar. de 20212101.132128.812021.612024.172024.171,647,400
05 de mar. de 20212073.122118.112046.422108.542108.542,195,200
04 de mar. de 20212023.372089.242020.272049.092049.092,118,000
03 de mar. de 20212067.212088.522010.002026.712026.711,484,200
02 de mar. de 20212076.192104.372071.262075.842075.841,134,600
01 de mar. de 20212056.522086.522046.102081.512081.511,404,500
26 de feb. de 20212050.522071.012016.062036.862036.862,083,500
25 de feb. de 20212067.452094.882021.292031.362031.361,828,400
24 de feb. de 20212041.832100.782038.132095.172095.171,248,300
23 de feb. de 20212025.012082.012002.022070.862070.861,667,400
22 de feb. de 20212067.002091.422062.142064.882064.881,367,500
19 de feb. de 20212119.272130.532097.412101.142101.141,457,400
18 de feb. de 20212110.392132.742103.712117.202117.201,121,600
17 de feb. de 20212100.002133.662098.922128.312128.311,070,900
16 de feb. de 20212104.362152.682104.362121.902121.901,133,800
12 de feb. de 20212090.252108.822083.132104.112104.11855,700
11 de feb. de 20212099.512102.032077.322095.892095.89945,700
10 de feb. de 20212094.212108.372063.092095.382095.381,135,500
09 de feb. de 20212078.542105.132078.542083.512083.51889,900
08 de feb. de 20212105.912123.552072.002092.912092.911,241,900
05 de feb. de 20212070.002102.512059.332098.002098.001,535,100
04 de feb. de 20212068.892078.552042.592062.372062.371,852,300
03 de feb. de 20212073.002116.502018.382070.072070.074,118,200
02 de feb. de 20211922.561955.761914.491927.511927.512,273,700
01 de feb. de 20211853.571922.391850.931901.351901.351,602,200
29 de ene. de 20211846.171857.281810.201835.741835.741,612,600
28 de ene. de 20211843.941898.831842.641863.111863.111,773,100
27 de ene. de 20211882.531890.001809.001830.791830.792,748,300
26 de ene. de 20211888.841925.001884.241917.241917.241,313,100
25 de ene. de 20211920.671929.581867.531899.401899.401,927,300
22 de ene. de 20211895.681910.951881.761901.051901.051,272,100
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...