U.S. Markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
101.42-0.01 (-0.01%)
Al cierre: 04:00PM EDT
101.02 -0.40 (-0.39%)
Fuera de horario: 05:17PM EDT
Periodo de tiempo:
06 oct 2021 - 06 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 oct 2022100.68102.93100.59101.42101.4221,687,760
05 oct 202299.83101.9398.80101.43101.4322,176,900
04 oct 2022100.44101.84100.38101.64101.6428,850,800
03 oct 202296.7699.2996.5298.6498.6427,982,000
30 sept 202297.0598.9095.5695.6595.6532,910,100
29 sept 202298.6498.6495.9697.4297.4231,047,200
28 sept 202297.65100.7097.11100.05100.0532,466,300
27 sept 202299.43100.0096.8797.5097.5030,072,800
26 sept 202298.1099.8897.8098.1798.1727,072,700
23 sept 202299.6399.6697.4798.7498.7431,602,900
22 sept 202298.82101.2498.79100.14100.1434,298,600
21 sept 2022101.67102.8899.2799.2899.2831,487,300
20 sept 2022102.08102.37100.52101.14101.1426,517,100
19 sept 2022101.75103.33101.55103.07103.0723,036,800
16 sept 2022102.07103.13100.94102.80102.8042,780,300
15 sept 2022104.03105.27102.35102.91102.9134,188,300
14 sept 2022104.57105.28103.66105.00105.0026,395,100
13 sept 2022107.80108.30104.09104.32104.3238,172,900
12 sept 2022110.99111.62109.93110.86110.8622,966,800
09 sept 2022109.07110.99109.02110.65110.6523,197,700
08 sept 2022108.04109.60107.16108.38108.3824,238,300
07 sept 2022107.06109.98106.90109.45109.4523,167,000
06 sept 2022107.30108.03105.78106.81106.8125,068,300
02 sept 2022110.59110.74107.26107.85107.8524,142,000
01 sept 2022108.28110.45107.36109.74109.7428,360,900
31 ago 2022110.65110.85108.13108.22108.2228,627,000
30 ago 2022110.17110.50107.80108.94108.9427,513,300
29 ago 2022109.99110.95108.80109.42109.4221,191,200
26 ago 2022114.72115.12110.19110.34110.3437,245,700
25 ago 2022114.24116.72114.11116.65116.6516,956,800
24 ago 2022113.50114.78112.87113.69113.6917,734,600
23 ago 2022113.48115.01113.43113.86113.8615,870,400
22 ago 2022115.20115.63113.85114.24114.2421,456,600
19 ago 2022119.06119.15116.76117.21117.2121,809,500
18 ago 2022119.43120.82118.72120.17120.1717,987,700
17 ago 2022120.12121.29119.38119.55119.5522,847,000
16 ago 2022121.52122.43120.64121.70121.7019,041,200
15 ago 2022121.13122.30120.61122.08122.0819,494,800
12 ago 2022120.26121.68119.46121.68121.6819,096,300
11 ago 2022121.28121.49118.56118.84118.8424,293,700
10 ago 2022118.78120.92118.41119.70119.7030,930,400
09 ago 2022117.14117.32115.71116.63116.6319,086,500
08 ago 2022118.39120.15116.88117.30117.3019,138,300
05 ago 2022116.23118.11116.00117.47117.4719,159,500
04 ago 2022117.48118.78116.89118.19118.1921,602,900
03 ago 2022115.71118.62115.48118.08118.0828,499,000
02 ago 2022114.00116.35113.72115.13115.1320,236,000
01 ago 2022115.30116.72114.34114.86114.8626,034,300
29 jul 2022113.08116.71113.06116.32116.3237,223,400
28 jul 2022112.37114.34111.46114.22114.2232,816,600
27 jul 2022109.26113.91108.01113.06113.0659,858,500
26 jul 2022106.60107.20104.07105.02105.0247,991,000
25 jul 2022108.41109.87106.30107.51107.5134,690,900
22 jul 2022111.00112.34106.50107.90107.9048,901,200
21 jul 2022114.28114.55111.11114.34114.3432,676,200
20 jul 2022113.17115.40112.48113.90113.9035,600,400
19 jul 2022110.85114.02109.56113.81113.8136,530,900
18 jul 2022112.64113.68108.37109.03109.0343,164,600
15 jul 2022112.00113.14110.90111.78111.7846,770,000
14 jul 2022110.21111.09108.37110.37110.3737,004,000
13 jul 2022111.70114.20111.20111.35111.3543,722,000
12 jul 2022116.21116.97113.69114.02114.0229,960,000
11 jul 2022118.00118.00115.33115.68115.6831,196,000
08 jul 2022117.25119.68116.90119.35119.3538,238,000
07 jul 2022115.08119.19114.83118.78118.7840,936,000
06 jul 2022113.30115.59111.48114.57114.5737,432,000
05 jul 2022107.10113.38105.73113.26113.2639,342,000
01 jul 2022107.93109.25106.73108.74108.7435,476,000
30 jun 2022110.00110.89106.75108.96108.9643,170,000
29 jun 2022111.55113.16110.87111.70111.7024,716,000
28 jun 2022115.80117.31111.85112.01112.0135,792,000
27 jun 2022118.27118.58115.18115.83115.8336,420,000
24 jun 2022113.00118.08112.95117.97117.9741,164,000
23 jun 2022112.23112.74110.50112.24112.2428,362,000
22 jun 2022110.56113.35110.38111.49111.4930,774,000
21 jun 2022108.93112.49108.60111.54111.5447,416,000
17 jun 2022106.03108.70105.05107.14107.1451,376,000
16 jun 2022107.22108.65105.14106.03106.0351,684,000
15 jun 2022108.54111.42107.67109.76109.7639,698,000
14 jun 2022106.54107.92105.80106.72106.7233,706,000
13 jun 2022106.79108.79106.12106.39106.3947,252,000
10 jun 2022112.44113.28110.37111.16111.1641,452,000
09 jun 2022116.33118.30114.78114.84114.8425,798,000
08 jun 2022116.76118.57116.60117.19117.1926,108,000
07 jun 2022115.48117.69115.05117.15117.1531,590,000
06 jun 2022116.70119.35116.16116.82116.8233,542,000
03 jun 2022116.06116.32113.52114.54114.5426,136,000
02 jun 2022114.00117.90112.95117.62117.6237,992,000
01 jun 2022114.86117.10113.25113.89113.8936,606,000
31 may 2022112.75115.74112.08113.76113.7650,012,000
27 may 2022109.48112.32109.14112.32112.3237,914,000
26 may 2022105.68108.65105.22107.79107.7937,948,000
25 may 2022104.99106.50103.86105.81105.8140,258,000
24 may 2022105.77106.46101.88105.97105.9776,780,000
23 may 2022109.59112.15108.74111.49111.4937,184,000
20 may 2022111.95112.18105.80108.91108.9148,962,000
19 may 2022111.43113.01110.00110.38110.3834,144,000
18 may 2022115.00115.40111.56111.90111.9035,126,000
17 may 2022116.84116.90114.87116.47116.4723,054,000
16 may 2022114.96116.17113.89114.44114.4425,990,000
*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...