GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 de julio de 20201,513.251,541.341,500.721,539.011,539.011,795,900
09 de julio de 20201,509.931,529.141,495.591,518.661,518.662,091,800
08 de julio de 20201,500.801,511.171,492.301,503.601,503.601,588,300
07 de julio de 20201,496.131,521.321,489.701,489.921,489.922,118,200
06 de julio de 20201,488.151,510.001,476.981,499.651,499.652,235,600
02 de julio de 20201,451.841,488.521,451.071,469.931,469.932,860,900
01 de julio de 20201,419.171,448.481,414.181,442.001,442.002,109,100
30 de junio de 20201,396.881,424.001,386.931,418.051,418.052,014,300
29 de junio de 20201,360.341,398.001,351.651,397.171,397.172,253,700
26 de junio de 20201,432.631,437.021,355.001,362.541,362.544,882,000
25 de junio de 20201,431.221,442.321,419.541,441.101,441.101,197,900
24 de junio de 20201,463.281,475.791,430.001,432.701,432.701,579,600
23 de junio de 20201,452.001,475.201,445.001,463.981,463.981,887,600
22 de junio de 20201,425.011,450.951,419.191,450.661,450.661,472,100
19 de junio de 20201,440.001,444.501,419.001,424.641,424.642,639,200
18 de junio de 20201,449.851,452.971,426.241,434.121,434.121,743,100
17 de junio de 20201,452.941,462.201,435.131,452.541,452.541,528,300
16 de junio de 20201,449.001,457.171,428.991,446.471,446.471,532,400
15 de junio de 20201,389.491,425.001,387.201,420.741,420.741,523,400
12 de junio de 20201,425.861,434.511,385.801,412.921,412.921,832,900
11 de junio de 20201,441.031,451.601,398.411,401.901,401.902,357,200
10 de junio de 20201,461.511,472.771,454.361,464.701,464.701,588,100
09 de junio de 20201,445.241,467.801,442.361,452.081,452.081,681,200
08 de junio de 20201,426.281,449.001,424.481,448.041,448.041,693,900
05 de junio de 20201,415.641,446.301,407.621,440.021,440.022,132,100
04 de junio de 20201,436.781,441.321,406.011,414.301,414.301,349,100
03 de junio de 20201,442.701,449.011,431.621,439.251,439.251,386,600
02 de junio de 20201,435.001,443.001,421.611,442.311,442.311,172,100
01 de junio de 20201,425.701,441.581,422.281,434.871,434.871,258,100
29 de mayo de 20201,420.431,436.731,415.981,433.521,433.521,852,200
28 de mayo de 20201,400.001,444.461,399.081,418.241,418.241,758,500
27 de mayo de 20201,420.001,425.351,394.601,420.281,420.281,584,200
26 de mayo de 20201,441.961,445.111,419.401,421.371,421.372,229,500
22 de mayo de 20201,403.901,417.001,395.951,413.241,413.241,427,200
21 de mayo de 20201,410.991,416.461,394.391,406.751,406.751,544,700
20 de mayo de 20201,389.161,412.031,387.421,409.161,409.161,913,100
19 de mayo de 20201,385.481,392.491,373.761,374.401,374.401,579,300
18 de mayo de 20201,361.581,392.761,354.201,385.181,385.182,356,400
15 de mayo de 20201,348.261,374.581,339.001,373.061,373.062,077,200
14 de mayo de 20201,333.521,357.371,323.301,356.861,356.861,833,000
13 de mayo de 20201,376.161,385.331,328.011,348.331,348.332,018,400
12 de mayo de 20201,408.221,414.331,374.511,375.181,375.181,695,900
11 de mayo de 20201,376.791,415.531,375.501,403.591,403.591,633,700
08 de mayo de 20201,381.821,396.641,372.011,384.341,384.341,666,300
07 de mayo de 20201,361.311,376.001,352.541,369.281,369.281,532,600
06 de mayo de 20201,358.001,368.691,345.131,345.431,345.431,586,600
05 de mayo de 20201,337.501,371.011,335.031,349.021,349.021,983,300
04 de mayo de 20201,308.131,324.471,296.011,322.901,322.901,540,300
01 de mayo de 20201,324.091,351.431,309.661,317.321,317.322,443,600
30 de abril de 20201,331.361,350.001,321.501,346.701,346.702,789,200
29 de abril de 20201,345.001,360.151,326.731,342.181,342.185,417,900
28 de abril de 20201,283.201,284.761,230.381,232.591,232.594,035,000
27 de abril de 20201,292.001,294.101,265.061,270.861,270.862,209,300
24 de abril de 20201,255.001,277.711,244.001,276.601,276.601,872,000
23 de abril de 20201,265.741,288.151,260.531,271.171,271.171,710,100
22 de abril de 20201,241.111,279.881,237.201,258.411,258.412,315,800
21 de abril de 20201,242.711,250.001,205.001,212.161,212.162,482,400
20 de abril de 20201,269.891,276.821,256.441,261.151,261.151,764,600
17 de abril de 20201,281.701,290.001,266.001,279.001,279.002,552,500
16 de abril de 20201,267.141,273.361,238.201,257.431,257.432,894,800
15 de abril de 20201,246.511,275.111,234.001,257.301,257.302,111,800
14 de abril de 20201,239.971,275.751,228.541,265.231,265.233,167,900
13 de abril de 20201,201.501,214.521,182.331,210.411,210.411,935,100
09 de abril de 20201,218.181,221.991,192.421,206.571,206.572,701,400
08 de abril de 20201,203.101,214.901,183.951,207.001,207.002,016,700
07 de abril de 20201,217.011,220.781,177.251,182.561,182.563,081,000
06 de abril de 20201,133.001,190.751,125.001,183.191,183.193,166,000
03 de abril de 20201,114.711,118.791,075.081,092.701,092.702,568,700
02 de abril de 20201,100.001,122.771,093.131,117.031,117.032,820,500
01 de abril de 20201,124.001,129.421,093.491,102.101,102.102,598,500
31 de marzo de 20201,148.731,173.401,136.721,161.951,161.953,261,400
30 de marzo de 20201,132.641,151.001,098.491,146.311,146.312,936,800
27 de marzo de 20201,127.471,151.051,104.001,110.261,110.263,139,700
26 de marzo de 20201,114.721,171.481,092.031,162.921,162.923,828,100
25 de marzo de 20201,124.581,146.171,083.011,101.621,101.624,516,200
24 de marzo de 20201,103.981,133.331,086.431,130.011,130.013,623,400
23 de marzo de 20201,056.371,066.911,008.871,054.131,054.134,183,600
20 de marzo de 20201,130.901,138.481,062.101,068.211,068.214,143,900
19 de marzo de 20201,088.221,152.611,055.551,111.671,111.673,703,200
18 de marzo de 20201,059.941,104.991,037.001,091.191,091.194,652,200
17 de marzo de 20201,090.641,126.001,049.101,118.061,118.064,159,700
16 de marzo de 20201,089.611,145.471,067.081,073.001,073.004,826,000
13 de marzo de 20201,174.991,214.401,112.291,214.271,214.273,970,000
12 de marzo de 20201,122.621,188.751,108.471,111.551,111.554,716,300
11 de marzo de 20201,248.271,256.931,191.141,210.901,210.902,736,600
10 de marzo de 20201,254.391,275.851,214.511,275.171,275.172,743,600
09 de marzo de 20201,204.961,252.731,198.041,215.791,215.793,462,600
06 de marzo de 20201,269.951,302.751,257.211,295.741,295.743,232,000
05 de marzo de 20201,345.551,353.631,301.641,314.761,314.762,719,000
04 de marzo de 20201,358.961,382.781,337.001,381.601,381.602,379,900
03 de marzo de 20201,397.681,408.191,329.241,337.721,337.722,830,100
02 de marzo de 20201,351.391,387.471,325.201,386.321,386.322,771,500
28 de febrero de 20201,274.311,342.451,268.211,339.251,339.254,010,900
27 de febrero de 20201,359.141,369.401,314.241,314.951,314.953,110,900
26 de febrero de 20201,394.981,413.671,376.551,390.471,390.472,488,800
25 de febrero de 20201,431.001,436.851,380.421,386.321,386.322,579,000
24 de febrero de 20201,423.051,436.381,406.791,419.861,419.862,478,000
21 de febrero de 20201,504.581,510.951,478.491,483.461,483.462,126,000
20 de febrero de 20201,519.011,527.071,504.261,516.991,516.991,298,100
19 de febrero de 20201,527.201,530.741,520.981,524.871,524.871,137,300
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...