U.S. markets close in 6 hours 6 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,288.82-40.64 (-1.74%)
A partir del 09:54AM EDT. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 may 20222,300.002,306.732,284.312,288.822,288.82138,845
17 may 20222,336.812,338.002,297.402,329.462,329.461,150,300
16 may 20222,299.112,323.402,277.792,288.902,288.901,299,500
13 may 20222,290.662,357.502,272.102,321.012,321.011,747,900
12 may 20222,227.552,285.902,196.492,256.882,256.882,691,800
11 may 20222,264.732,327.292,264.732,272.052,272.051,876,700
10 may 20222,310.152,325.002,258.012,287.902,287.901,995,000
09 may 20222,265.002,301.542,240.012,250.222,250.222,040,100
06 may 20222,303.692,351.432,280.312,314.932,314.931,983,000
05 may 20222,404.082,420.782,300.112,330.112,330.112,292,000
04 may 20222,340.632,457.092,302.322,445.222,445.222,495,800
03 may 20222,328.612,368.842,320.692,346.682,346.681,248,400
02 may 20222,268.102,334.912,252.002,331.662,331.661,776,700
29 abr 20222,334.692,358.402,276.292,282.192,282.192,131,800
28 abr 20222,328.302,392.992,282.302,370.452,370.452,444,200
27 abr 20222,289.392,344.842,254.732,285.892,285.894,591,000
26 abr 20222,445.892,450.202,370.222,373.002,373.003,652,700
25 abr 20222,382.022,465.552,370.222,461.482,461.482,306,400
22 abr 20222,500.002,508.042,378.502,392.712,392.712,844,200
21 abr 20222,585.002,601.972,490.532,496.292,496.291,822,300
20 abr 20222,617.842,627.982,550.002,560.802,560.801,584,800
19 abr 20222,553.832,606.662,539.992,600.182,600.181,324,500
18 abr 20222,540.002,564.252,523.642,553.532,553.531,040,400
14 abr 20222,609.592,609.592,532.022,534.602,534.601,579,900
13 abr 20222,560.002,606.682,554.822,597.882,597.881,396,400
12 abr 20222,632.002,632.002,535.782,554.292,554.291,635,500
11 abr 20222,636.472,641.852,573.372,576.472,576.471,844,200
08 abr 20222,711.672,713.402,659.312,665.752,665.751,257,100
07 abr 20222,720.202,743.292,684.552,717.772,717.771,311,700
06 abr 20222,775.002,787.212,710.342,730.962,730.961,623,400
05 abr 20222,857.382,859.812,807.652,811.822,811.821,070,900
04 abr 20222,807.172,874.242,806.212,859.432,859.431,297,100
01 abr 20222,790.002,809.422,766.152,803.012,803.011,297,100
31 mar 20222,841.062,842.162,780.492,781.352,781.351,876,200
30 mar 20222,849.202,854.412,832.002,838.772,838.77994,200
29 mar 20222,852.952,875.872,840.772,850.112,850.111,715,900
28 mar 20222,818.012,840.052,796.232,829.112,829.111,752,500
25 mar 20222,838.322,840.702,794.752,833.462,833.461,206,300
24 mar 20222,784.002,832.382,755.012,831.442,831.441,319,800
23 mar 20222,774.052,791.772,756.702,765.512,765.511,257,700
22 mar 20222,722.032,821.002,722.032,797.362,797.361,774,800
21 mar 20222,723.272,741.002,681.852,722.032,722.031,341,600
18 mar 20222,668.492,724.882,645.172,722.512,722.512,228,300
17 mar 20222,662.982,681.612,643.702,676.782,676.781,413,200
16 mar 20222,614.662,666.662,574.692,665.612,665.611,778,800
15 mar 20222,539.522,597.092,514.412,583.962,583.961,546,000
14 mar 20222,605.002,608.182,505.502,519.022,519.021,940,600
11 mar 20222,669.772,675.912,592.632,597.412,597.411,576,300
10 mar 20222,625.322,665.442,618.252,648.592,648.591,355,100
09 mar 20222,625.002,674.712,598.012,668.402,668.401,851,300
08 mar 20222,525.002,625.002,513.492,542.092,542.092,021,400
07 mar 20222,629.762,634.702,525.902,527.572,527.572,255,600
04 mar 20222,658.552,677.032,606.752,638.132,638.131,521,500
03 mar 20222,720.202,728.792,660.512,677.992,677.991,230,200
02 mar 20222,692.562,705.252,661.432,691.432,691.431,176,000
01 mar 20222,697.572,725.112,664.372,681.232,681.231,324,800
28 feb 20222,661.002,715.032,651.852,701.142,701.141,943,200
25 feb 20222,671.042,705.432,635.032,689.192,689.191,820,300
24 feb 20222,499.072,660.002,499.072,653.822,653.822,722,800
23 feb 20222,632.972,641.022,550.552,551.762,551.761,639,300
22 feb 20222,596.762,643.612,564.472,596.272,596.272,249,500
18 feb 20222,669.342,681.402,603.932,608.062,608.062,281,000
17 feb 20222,724.862,742.272,649.572,650.782,650.781,947,500
16 feb 20222,732.932,761.722,698.482,754.762,754.761,251,100
15 feb 20222,751.412,762.172,716.432,732.172,732.171,334,000
14 feb 20222,665.132,726.002,665.132,710.522,710.521,715,100
11 feb 20222,772.002,783.132,668.002,685.652,685.651,997,900
10 feb 20222,794.072,829.692,759.142,772.402,772.401,966,500
09 feb 20222,819.272,850.492,803.742,831.842,831.842,007,200
08 feb 20222,780.532,800.002,740.282,787.982,787.982,714,200
07 feb 20222,885.002,885.002,778.002,784.022,784.022,748,700
04 feb 20222,868.892,897.502,810.302,865.862,865.862,899,900
03 feb 20222,914.112,993.502,853.312,861.802,861.803,575,900
02 feb 20223,025.003,030.932,910.452,960.002,960.006,160,000
01 feb 20222,751.892,755.862,687.372,752.882,752.883,432,200
31 ene 20222,683.242,709.462,644.192,706.072,706.071,999,300
28 ene 20222,593.182,667.132,569.702,667.022,667.021,718,100
27 ene 20222,626.082,653.052,578.652,580.102,580.101,597,500
26 ene 20222,622.382,660.002,542.842,584.662,584.662,456,500
25 ene 20222,574.802,587.982,530.012,538.702,538.702,348,000
24 ene 20222,519.562,624.062,490.002,616.082,616.083,831,100
21 ene 20222,651.872,697.312,601.732,607.032,607.032,782,600
20 ene 20222,725.002,752.522,659.292,666.152,666.151,495,400
19 ene 20222,730.472,759.192,700.312,702.332,702.331,432,400
18 ene 20222,723.502,742.632,708.772,719.962,719.961,743,600
14 ene 20222,741.582,814.842,739.972,789.612,789.611,483,100
13 ene 20222,830.802,857.002,768.182,771.742,771.741,571,800
12 ene 20222,823.002,852.162,813.892,828.612,828.611,305,400
11 ene 20222,760.142,804.322,733.852,794.722,794.721,436,500
10 ene 20222,701.562,776.392,663.292,773.392,773.392,220,400
07 ene 20222,762.912,768.972,715.332,740.342,740.341,488,000
06 ene 20222,739.972,798.802,731.172,754.952,754.951,867,400
05 ene 20222,888.402,889.992,753.762,755.502,755.502,730,900
04 ene 20222,907.922,929.702,874.332,887.992,887.991,420,000
03 ene 20222,901.102,917.022,874.262,899.832,899.831,432,300
31 dic 20212,921.002,933.972,897.042,897.042,897.04906,800
30 dic 20212,933.882,946.002,919.892,924.012,924.01784,400
29 dic 20212,932.892,948.342,912.952,933.102,933.10889,400
28 dic 20212,964.722,965.982,921.092,933.742,933.74910,000
27 dic 20212,945.122,966.882,943.392,958.132,958.13798,800
*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...