Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 oct 2021 - 06 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 oct 2022 | 100.68 | 102.93 | 100.59 | 101.42 | 101.42 | 21,687,760 |
| 05 oct 2022 | 99.83 | 101.93 | 98.80 | 101.43 | 101.43 | 22,176,900 |
| 04 oct 2022 | 100.44 | 101.84 | 100.38 | 101.64 | 101.64 | 28,850,800 |
| 03 oct 2022 | 96.76 | 99.29 | 96.52 | 98.64 | 98.64 | 27,982,000 |
| 30 sept 2022 | 97.05 | 98.90 | 95.56 | 95.65 | 95.65 | 32,910,100 |
| 29 sept 2022 | 98.64 | 98.64 | 95.96 | 97.42 | 97.42 | 31,047,200 |
| 28 sept 2022 | 97.65 | 100.70 | 97.11 | 100.05 | 100.05 | 32,466,300 |
| 27 sept 2022 | 99.43 | 100.00 | 96.87 | 97.50 | 97.50 | 30,072,800 |
| 26 sept 2022 | 98.10 | 99.88 | 97.80 | 98.17 | 98.17 | 27,072,700 |
| 23 sept 2022 | 99.63 | 99.66 | 97.47 | 98.74 | 98.74 | 31,602,900 |
| 22 sept 2022 | 98.82 | 101.24 | 98.79 | 100.14 | 100.14 | 34,298,600 |
| 21 sept 2022 | 101.67 | 102.88 | 99.27 | 99.28 | 99.28 | 31,487,300 |
| 20 sept 2022 | 102.08 | 102.37 | 100.52 | 101.14 | 101.14 | 26,517,100 |
| 19 sept 2022 | 101.75 | 103.33 | 101.55 | 103.07 | 103.07 | 23,036,800 |
| 16 sept 2022 | 102.07 | 103.13 | 100.94 | 102.80 | 102.80 | 42,780,300 |
| 15 sept 2022 | 104.03 | 105.27 | 102.35 | 102.91 | 102.91 | 34,188,300 |
| 14 sept 2022 | 104.57 | 105.28 | 103.66 | 105.00 | 105.00 | 26,395,100 |
| 13 sept 2022 | 107.80 | 108.30 | 104.09 | 104.32 | 104.32 | 38,172,900 |
| 12 sept 2022 | 110.99 | 111.62 | 109.93 | 110.86 | 110.86 | 22,966,800 |
| 09 sept 2022 | 109.07 | 110.99 | 109.02 | 110.65 | 110.65 | 23,197,700 |
| 08 sept 2022 | 108.04 | 109.60 | 107.16 | 108.38 | 108.38 | 24,238,300 |
| 07 sept 2022 | 107.06 | 109.98 | 106.90 | 109.45 | 109.45 | 23,167,000 |
| 06 sept 2022 | 107.30 | 108.03 | 105.78 | 106.81 | 106.81 | 25,068,300 |
| 02 sept 2022 | 110.59 | 110.74 | 107.26 | 107.85 | 107.85 | 24,142,000 |
| 01 sept 2022 | 108.28 | 110.45 | 107.36 | 109.74 | 109.74 | 28,360,900 |
| 31 ago 2022 | 110.65 | 110.85 | 108.13 | 108.22 | 108.22 | 28,627,000 |
| 30 ago 2022 | 110.17 | 110.50 | 107.80 | 108.94 | 108.94 | 27,513,300 |
| 29 ago 2022 | 109.99 | 110.95 | 108.80 | 109.42 | 109.42 | 21,191,200 |
| 26 ago 2022 | 114.72 | 115.12 | 110.19 | 110.34 | 110.34 | 37,245,700 |
| 25 ago 2022 | 114.24 | 116.72 | 114.11 | 116.65 | 116.65 | 16,956,800 |
| 24 ago 2022 | 113.50 | 114.78 | 112.87 | 113.69 | 113.69 | 17,734,600 |
| 23 ago 2022 | 113.48 | 115.01 | 113.43 | 113.86 | 113.86 | 15,870,400 |
| 22 ago 2022 | 115.20 | 115.63 | 113.85 | 114.24 | 114.24 | 21,456,600 |
| 19 ago 2022 | 119.06 | 119.15 | 116.76 | 117.21 | 117.21 | 21,809,500 |
| 18 ago 2022 | 119.43 | 120.82 | 118.72 | 120.17 | 120.17 | 17,987,700 |
| 17 ago 2022 | 120.12 | 121.29 | 119.38 | 119.55 | 119.55 | 22,847,000 |
| 16 ago 2022 | 121.52 | 122.43 | 120.64 | 121.70 | 121.70 | 19,041,200 |
| 15 ago 2022 | 121.13 | 122.30 | 120.61 | 122.08 | 122.08 | 19,494,800 |
| 12 ago 2022 | 120.26 | 121.68 | 119.46 | 121.68 | 121.68 | 19,096,300 |
| 11 ago 2022 | 121.28 | 121.49 | 118.56 | 118.84 | 118.84 | 24,293,700 |
| 10 ago 2022 | 118.78 | 120.92 | 118.41 | 119.70 | 119.70 | 30,930,400 |
| 09 ago 2022 | 117.14 | 117.32 | 115.71 | 116.63 | 116.63 | 19,086,500 |
| 08 ago 2022 | 118.39 | 120.15 | 116.88 | 117.30 | 117.30 | 19,138,300 |
| 05 ago 2022 | 116.23 | 118.11 | 116.00 | 117.47 | 117.47 | 19,159,500 |
| 04 ago 2022 | 117.48 | 118.78 | 116.89 | 118.19 | 118.19 | 21,602,900 |
| 03 ago 2022 | 115.71 | 118.62 | 115.48 | 118.08 | 118.08 | 28,499,000 |
| 02 ago 2022 | 114.00 | 116.35 | 113.72 | 115.13 | 115.13 | 20,236,000 |
| 01 ago 2022 | 115.30 | 116.72 | 114.34 | 114.86 | 114.86 | 26,034,300 |
| 29 jul 2022 | 113.08 | 116.71 | 113.06 | 116.32 | 116.32 | 37,223,400 |
| 28 jul 2022 | 112.37 | 114.34 | 111.46 | 114.22 | 114.22 | 32,816,600 |
| 27 jul 2022 | 109.26 | 113.91 | 108.01 | 113.06 | 113.06 | 59,858,500 |
| 26 jul 2022 | 106.60 | 107.20 | 104.07 | 105.02 | 105.02 | 47,991,000 |
| 25 jul 2022 | 108.41 | 109.87 | 106.30 | 107.51 | 107.51 | 34,690,900 |
| 22 jul 2022 | 111.00 | 112.34 | 106.50 | 107.90 | 107.90 | 48,901,200 |
| 21 jul 2022 | 114.28 | 114.55 | 111.11 | 114.34 | 114.34 | 32,676,200 |
| 20 jul 2022 | 113.17 | 115.40 | 112.48 | 113.90 | 113.90 | 35,600,400 |
| 19 jul 2022 | 110.85 | 114.02 | 109.56 | 113.81 | 113.81 | 36,530,900 |
| 18 jul 2022 | 112.64 | 113.68 | 108.37 | 109.03 | 109.03 | 43,164,600 |
| 15 jul 2022 | 112.00 | 113.14 | 110.90 | 111.78 | 111.78 | 46,770,000 |
| 14 jul 2022 | 110.21 | 111.09 | 108.37 | 110.37 | 110.37 | 37,004,000 |
| 13 jul 2022 | 111.70 | 114.20 | 111.20 | 111.35 | 111.35 | 43,722,000 |
| 12 jul 2022 | 116.21 | 116.97 | 113.69 | 114.02 | 114.02 | 29,960,000 |
| 11 jul 2022 | 118.00 | 118.00 | 115.33 | 115.68 | 115.68 | 31,196,000 |
| 08 jul 2022 | 117.25 | 119.68 | 116.90 | 119.35 | 119.35 | 38,238,000 |
| 07 jul 2022 | 115.08 | 119.19 | 114.83 | 118.78 | 118.78 | 40,936,000 |
| 06 jul 2022 | 113.30 | 115.59 | 111.48 | 114.57 | 114.57 | 37,432,000 |
| 05 jul 2022 | 107.10 | 113.38 | 105.73 | 113.26 | 113.26 | 39,342,000 |
| 01 jul 2022 | 107.93 | 109.25 | 106.73 | 108.74 | 108.74 | 35,476,000 |
| 30 jun 2022 | 110.00 | 110.89 | 106.75 | 108.96 | 108.96 | 43,170,000 |
| 29 jun 2022 | 111.55 | 113.16 | 110.87 | 111.70 | 111.70 | 24,716,000 |
| 28 jun 2022 | 115.80 | 117.31 | 111.85 | 112.01 | 112.01 | 35,792,000 |
| 27 jun 2022 | 118.27 | 118.58 | 115.18 | 115.83 | 115.83 | 36,420,000 |
| 24 jun 2022 | 113.00 | 118.08 | 112.95 | 117.97 | 117.97 | 41,164,000 |
| 23 jun 2022 | 112.23 | 112.74 | 110.50 | 112.24 | 112.24 | 28,362,000 |
| 22 jun 2022 | 110.56 | 113.35 | 110.38 | 111.49 | 111.49 | 30,774,000 |
| 21 jun 2022 | 108.93 | 112.49 | 108.60 | 111.54 | 111.54 | 47,416,000 |
| 17 jun 2022 | 106.03 | 108.70 | 105.05 | 107.14 | 107.14 | 51,376,000 |
| 16 jun 2022 | 107.22 | 108.65 | 105.14 | 106.03 | 106.03 | 51,684,000 |
| 15 jun 2022 | 108.54 | 111.42 | 107.67 | 109.76 | 109.76 | 39,698,000 |
| 14 jun 2022 | 106.54 | 107.92 | 105.80 | 106.72 | 106.72 | 33,706,000 |
| 13 jun 2022 | 106.79 | 108.79 | 106.12 | 106.39 | 106.39 | 47,252,000 |
| 10 jun 2022 | 112.44 | 113.28 | 110.37 | 111.16 | 111.16 | 41,452,000 |
| 09 jun 2022 | 116.33 | 118.30 | 114.78 | 114.84 | 114.84 | 25,798,000 |
| 08 jun 2022 | 116.76 | 118.57 | 116.60 | 117.19 | 117.19 | 26,108,000 |
| 07 jun 2022 | 115.48 | 117.69 | 115.05 | 117.15 | 117.15 | 31,590,000 |
| 06 jun 2022 | 116.70 | 119.35 | 116.16 | 116.82 | 116.82 | 33,542,000 |
| 03 jun 2022 | 116.06 | 116.32 | 113.52 | 114.54 | 114.54 | 26,136,000 |
| 02 jun 2022 | 114.00 | 117.90 | 112.95 | 117.62 | 117.62 | 37,992,000 |
| 01 jun 2022 | 114.86 | 117.10 | 113.25 | 113.89 | 113.89 | 36,606,000 |
| 31 may 2022 | 112.75 | 115.74 | 112.08 | 113.76 | 113.76 | 50,012,000 |
| 27 may 2022 | 109.48 | 112.32 | 109.14 | 112.32 | 112.32 | 37,914,000 |
| 26 may 2022 | 105.68 | 108.65 | 105.22 | 107.79 | 107.79 | 37,948,000 |
| 25 may 2022 | 104.99 | 106.50 | 103.86 | 105.81 | 105.81 | 40,258,000 |
| 24 may 2022 | 105.77 | 106.46 | 101.88 | 105.97 | 105.97 | 76,780,000 |
| 23 may 2022 | 109.59 | 112.15 | 108.74 | 111.49 | 111.49 | 37,184,000 |
| 20 may 2022 | 111.95 | 112.18 | 105.80 | 108.91 | 108.91 | 48,962,000 |
| 19 may 2022 | 111.43 | 113.01 | 110.00 | 110.38 | 110.38 | 34,144,000 |
| 18 may 2022 | 115.00 | 115.40 | 111.56 | 111.90 | 111.90 | 35,126,000 |
| 17 may 2022 | 116.84 | 116.90 | 114.87 | 116.47 | 116.47 | 23,054,000 |
| 16 may 2022 | 114.96 | 116.17 | 113.89 | 114.44 | 114.44 | 25,990,000 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
