GOOGL - 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 |
|---|---|---|---|---|---|---|
| 31 de marzo de 2020 | - | - | - | - | - | - |
| 30 de marzo de 2020 | 1,132.64 | 1,151.00 | 1,098.49 | 1,146.31 | 1,146.31 | 2,936,100 |
| 27 de marzo de 2020 | 1,127.47 | 1,151.05 | 1,104.00 | 1,110.26 | 1,110.26 | 3,139,700 |
| 26 de marzo de 2020 | 1,114.72 | 1,171.48 | 1,092.03 | 1,162.92 | 1,162.92 | 3,828,100 |
| 25 de marzo de 2020 | 1,124.58 | 1,146.17 | 1,083.01 | 1,101.62 | 1,101.62 | 4,516,200 |
| 24 de marzo de 2020 | 1,103.98 | 1,133.33 | 1,086.43 | 1,130.01 | 1,130.01 | 3,623,400 |
| 23 de marzo de 2020 | 1,056.37 | 1,066.91 | 1,008.87 | 1,054.13 | 1,054.13 | 4,183,600 |
| 20 de marzo de 2020 | 1,130.90 | 1,138.48 | 1,062.10 | 1,068.21 | 1,068.21 | 4,143,900 |
| 19 de marzo de 2020 | 1,088.22 | 1,152.61 | 1,055.55 | 1,111.67 | 1,111.67 | 3,703,200 |
| 18 de marzo de 2020 | 1,059.94 | 1,104.99 | 1,037.00 | 1,091.19 | 1,091.19 | 4,652,200 |
| 17 de marzo de 2020 | 1,090.64 | 1,126.00 | 1,049.10 | 1,118.06 | 1,118.06 | 4,159,700 |
| 16 de marzo de 2020 | 1,089.61 | 1,145.47 | 1,067.08 | 1,073.00 | 1,073.00 | 4,826,000 |
| 13 de marzo de 2020 | 1,174.99 | 1,214.40 | 1,112.29 | 1,214.27 | 1,214.27 | 3,970,000 |
| 12 de marzo de 2020 | 1,122.62 | 1,188.75 | 1,108.47 | 1,111.55 | 1,111.55 | 4,716,300 |
| 11 de marzo de 2020 | 1,248.27 | 1,256.93 | 1,191.14 | 1,210.90 | 1,210.90 | 2,736,600 |
| 10 de marzo de 2020 | 1,254.39 | 1,275.85 | 1,214.51 | 1,275.17 | 1,275.17 | 2,743,600 |
| 09 de marzo de 2020 | 1,204.96 | 1,252.73 | 1,198.04 | 1,215.79 | 1,215.79 | 3,462,600 |
| 06 de marzo de 2020 | 1,269.95 | 1,302.75 | 1,257.21 | 1,295.74 | 1,295.74 | 3,232,000 |
| 05 de marzo de 2020 | 1,345.55 | 1,353.63 | 1,301.64 | 1,314.76 | 1,314.76 | 2,719,000 |
| 04 de marzo de 2020 | 1,358.96 | 1,382.78 | 1,337.00 | 1,381.60 | 1,381.60 | 2,379,900 |
| 03 de marzo de 2020 | 1,397.68 | 1,408.19 | 1,329.24 | 1,337.72 | 1,337.72 | 2,830,100 |
| 02 de marzo de 2020 | 1,351.39 | 1,387.47 | 1,325.20 | 1,386.32 | 1,386.32 | 2,771,500 |
| 28 de febrero de 2020 | 1,274.31 | 1,342.45 | 1,268.21 | 1,339.25 | 1,339.25 | 4,010,900 |
| 27 de febrero de 2020 | 1,359.14 | 1,369.40 | 1,314.24 | 1,314.95 | 1,314.95 | 3,114,500 |
| 26 de febrero de 2020 | 1,394.98 | 1,413.67 | 1,376.55 | 1,390.47 | 1,390.47 | 2,488,800 |
| 25 de febrero de 2020 | 1,431.00 | 1,436.85 | 1,380.42 | 1,386.32 | 1,386.32 | 2,579,000 |
| 24 de febrero de 2020 | 1,423.05 | 1,436.38 | 1,406.79 | 1,419.86 | 1,419.86 | 2,478,000 |
| 21 de febrero de 2020 | 1,504.58 | 1,510.95 | 1,478.49 | 1,483.46 | 1,483.46 | 2,126,000 |
| 20 de febrero de 2020 | 1,519.01 | 1,527.07 | 1,504.26 | 1,516.99 | 1,516.99 | 1,298,100 |
| 19 de febrero de 2020 | 1,527.20 | 1,530.74 | 1,520.98 | 1,524.87 | 1,524.87 | 1,137,300 |
| 18 de febrero de 2020 | 1,514.34 | 1,530.56 | 1,511.01 | 1,519.44 | 1,519.44 | 1,282,100 |
| 14 de febrero de 2020 | 1,514.53 | 1,520.05 | 1,505.55 | 1,518.73 | 1,518.73 | 1,159,900 |
| 13 de febrero de 2020 | 1,510.00 | 1,525.95 | 1,504.00 | 1,513.39 | 1,513.39 | 1,145,700 |
| 12 de febrero de 2020 | 1,515.86 | 1,520.30 | 1,508.67 | 1,518.63 | 1,518.63 | 1,552,100 |
| 11 de febrero de 2020 | 1,513.27 | 1,529.88 | 1,505.45 | 1,510.06 | 1,510.06 | 1,742,600 |
| 10 de febrero de 2020 | 1,477.23 | 1,508.88 | 1,475.20 | 1,508.66 | 1,508.66 | 1,915,100 |
| 07 de febrero de 2020 | 1,467.39 | 1,485.25 | 1,465.41 | 1,479.11 | 1,479.11 | 1,418,000 |
| 06 de febrero de 2020 | 1,451.98 | 1,481.56 | 1,450.48 | 1,475.97 | 1,475.97 | 1,891,100 |
| 05 de febrero de 2020 | 1,463.61 | 1,464.58 | 1,429.68 | 1,446.05 | 1,446.05 | 1,818,800 |
| 04 de febrero de 2020 | 1,454.49 | 1,467.34 | 1,422.03 | 1,445.41 | 1,445.41 | 4,794,000 |
| 03 de febrero de 2020 | 1,461.65 | 1,486.30 | 1,456.61 | 1,482.60 | 1,482.60 | 3,608,800 |
| 31 de enero de 2020 | 1,467.86 | 1,469.67 | 1,427.06 | 1,432.78 | 1,432.78 | 2,191,100 |
| 30 de enero de 2020 | 1,438.10 | 1,455.25 | 1,435.00 | 1,454.25 | 1,454.25 | 1,355,500 |
| 29 de enero de 2020 | 1,458.46 | 1,464.14 | 1,445.39 | 1,456.70 | 1,456.70 | 1,078,300 |
| 28 de enero de 2020 | 1,441.74 | 1,454.80 | 1,430.36 | 1,450.50 | 1,450.50 | 1,486,200 |
| 27 de enero de 2020 | 1,431.54 | 1,436.58 | 1,419.50 | 1,431.73 | 1,431.73 | 1,706,600 |
| 24 de enero de 2020 | 1,492.82 | 1,494.20 | 1,463.18 | 1,466.17 | 1,466.17 | 1,489,300 |
| 23 de enero de 2020 | 1,487.55 | 1,493.50 | 1,480.32 | 1,484.69 | 1,484.69 | 1,332,500 |
| 22 de enero de 2020 | 1,489.73 | 1,500.58 | 1,482.66 | 1,483.87 | 1,483.87 | 1,422,900 |
| 21 de enero de 2020 | 1,479.00 | 1,489.88 | 1,470.21 | 1,482.25 | 1,482.25 | 2,446,500 |
| 17 de enero de 2020 | 1,462.54 | 1,480.55 | 1,456.55 | 1,479.52 | 1,479.52 | 2,621,200 |
| 16 de enero de 2020 | 1,445.45 | 1,450.70 | 1,440.00 | 1,450.16 | 1,450.16 | 1,304,000 |
| 15 de enero de 2020 | 1,433.02 | 1,440.78 | 1,431.66 | 1,439.20 | 1,439.20 | 1,077,500 |
| 14 de enero de 2020 | 1,440.00 | 1,442.63 | 1,427.77 | 1,430.59 | 1,430.59 | 1,303,800 |
| 13 de enero de 2020 | 1,435.25 | 1,441.48 | 1,425.37 | 1,440.03 | 1,440.03 | 1,536,500 |
| 10 de enero de 2020 | 1,429.47 | 1,434.94 | 1,419.60 | 1,428.96 | 1,428.96 | 1,312,900 |
| 09 de enero de 2020 | 1,421.93 | 1,428.68 | 1,410.21 | 1,419.79 | 1,419.79 | 1,660,000 |
| 08 de enero de 2020 | 1,394.82 | 1,411.85 | 1,392.63 | 1,405.04 | 1,405.04 | 1,765,700 |
| 07 de enero de 2020 | 1,400.46 | 1,403.50 | 1,391.56 | 1,395.11 | 1,395.11 | 1,716,500 |
| 06 de enero de 2020 | 1,351.63 | 1,398.32 | 1,351.00 | 1,397.81 | 1,397.81 | 2,338,400 |
| 03 de enero de 2020 | 1,348.00 | 1,373.75 | 1,347.32 | 1,361.52 | 1,361.52 | 1,170,400 |
| 02 de enero de 2020 | 1,348.41 | 1,368.68 | 1,346.49 | 1,368.68 | 1,368.68 | 1,363,900 |
| 31 de diciembre de 2019 | 1,335.79 | 1,340.66 | 1,332.13 | 1,339.39 | 1,339.39 | 975,700 |
| 30 de diciembre de 2019 | 1,356.81 | 1,357.00 | 1,337.84 | 1,339.71 | 1,339.71 | 999,700 |
| 27 de diciembre de 2019 | 1,364.00 | 1,367.05 | 1,353.00 | 1,354.64 | 1,354.64 | 1,160,600 |
| 26 de diciembre de 2019 | 1,346.55 | 1,363.20 | 1,345.51 | 1,362.47 | 1,362.47 | 1,183,100 |
| 24 de diciembre de 2019 | 1,350.21 | 1,352.01 | 1,344.17 | 1,344.43 | 1,344.43 | 673,400 |
| 23 de diciembre de 2019 | 1,358.73 | 1,361.85 | 1,348.00 | 1,350.63 | 1,350.63 | 996,800 |
| 20 de diciembre de 2019 | 1,363.10 | 1,364.00 | 1,350.73 | 1,351.22 | 1,351.22 | 2,504,500 |
| 19 de diciembre de 2019 | 1,351.91 | 1,357.53 | 1,348.75 | 1,356.44 | 1,356.44 | 1,446,100 |
| 18 de diciembre de 2019 | 1,357.00 | 1,359.43 | 1,350.46 | 1,351.91 | 1,351.91 | 1,166,500 |
| 17 de diciembre de 2019 | 1,362.41 | 1,364.33 | 1,350.77 | 1,354.89 | 1,354.89 | 1,647,400 |
| 16 de diciembre de 2019 | 1,355.00 | 1,363.53 | 1,350.61 | 1,360.70 | 1,360.70 | 1,406,400 |
| 13 de diciembre de 2019 | 1,347.90 | 1,351.35 | 1,341.66 | 1,346.87 | 1,346.87 | 1,658,500 |
| 12 de diciembre de 2019 | 1,343.21 | 1,354.58 | 1,338.20 | 1,348.49 | 1,348.49 | 1,455,700 |
| 11 de diciembre de 2019 | 1,348.30 | 1,349.89 | 1,341.10 | 1,344.25 | 1,344.25 | 1,024,000 |
| 10 de diciembre de 2019 | 1,339.94 | 1,348.00 | 1,334.00 | 1,342.89 | 1,342.89 | 880,300 |
| 09 de diciembre de 2019 | 1,338.86 | 1,357.55 | 1,336.07 | 1,342.99 | 1,342.99 | 1,542,100 |
| 06 de diciembre de 2019 | 1,332.75 | 1,342.47 | 1,331.23 | 1,339.39 | 1,339.39 | 1,648,400 |
| 05 de diciembre de 2019 | 1,327.00 | 1,327.98 | 1,314.32 | 1,326.96 | 1,326.96 | 1,220,400 |
| 04 de diciembre de 2019 | 1,306.10 | 1,324.27 | 1,303.05 | 1,318.94 | 1,318.94 | 1,775,300 |
| 03 de diciembre de 2019 | 1,278.66 | 1,297.23 | 1,277.05 | 1,294.74 | 1,294.74 | 1,263,500 |
| 02 de diciembre de 2019 | 1,302.56 | 1,305.44 | 1,280.38 | 1,288.86 | 1,288.86 | 1,326,900 |
| 29 de noviembre de 2019 | 1,306.60 | 1,309.95 | 1,303.23 | 1,304.09 | 1,304.09 | 640,100 |
| 27 de noviembre de 2019 | 1,315.42 | 1,317.64 | 1,309.47 | 1,312.13 | 1,312.13 | 940,400 |
| 26 de noviembre de 2019 | 1,309.91 | 1,314.01 | 1,304.04 | 1,313.00 | 1,313.00 | 1,095,500 |
| 25 de noviembre de 2019 | 1,296.26 | 1,310.41 | 1,295.61 | 1,305.64 | 1,305.64 | 1,179,500 |
| 22 de noviembre de 2019 | 1,303.00 | 1,306.90 | 1,289.36 | 1,293.67 | 1,293.67 | 1,388,800 |
| 21 de noviembre de 2019 | 1,299.25 | 1,311.12 | 1,290.75 | 1,300.14 | 1,300.14 | 1,277,100 |
| 20 de noviembre de 2019 | 1,311.36 | 1,313.21 | 1,289.21 | 1,301.86 | 1,301.86 | 1,444,600 |
| 19 de noviembre de 2019 | 1,326.63 | 1,326.63 | 1,311.77 | 1,312.59 | 1,312.59 | 1,093,200 |
| 18 de noviembre de 2019 | 1,332.34 | 1,333.92 | 1,316.16 | 1,319.84 | 1,319.84 | 1,399,200 |
| 15 de noviembre de 2019 | 1,315.05 | 1,333.54 | 1,311.89 | 1,333.54 | 1,333.54 | 1,964,300 |
| 14 de noviembre de 2019 | 1,295.00 | 1,315.72 | 1,293.94 | 1,309.15 | 1,309.15 | 1,447,400 |
| 13 de noviembre de 2019 | 1,293.18 | 1,302.52 | 1,292.15 | 1,296.18 | 1,296.18 | 1,026,900 |
| 12 de noviembre de 2019 | 1,298.57 | 1,309.35 | 1,294.24 | 1,297.21 | 1,297.21 | 1,442,600 |
| 11 de noviembre de 2019 | 1,304.00 | 1,304.90 | 1,295.87 | 1,298.28 | 1,298.28 | 861,700 |
| 08 de noviembre de 2019 | 1,301.52 | 1,317.11 | 1,301.52 | 1,309.00 | 1,309.00 | 1,519,600 |
| 07 de noviembre de 2019 | 1,294.28 | 1,322.65 | 1,293.75 | 1,306.94 | 1,306.94 | 2,257,000 |
| 06 de noviembre de 2019 | 1,290.09 | 1,292.99 | 1,282.27 | 1,291.01 | 1,291.01 | 1,231,300 |
| *Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.