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 |
|---|---|---|---|---|---|---|
| 10 de julio de 2020 | 1,513.25 | 1,541.34 | 1,500.72 | 1,539.01 | 1,539.01 | 1,795,900 |
| 09 de julio de 2020 | 1,509.93 | 1,529.14 | 1,495.59 | 1,518.66 | 1,518.66 | 2,091,800 |
| 08 de julio de 2020 | 1,500.80 | 1,511.17 | 1,492.30 | 1,503.60 | 1,503.60 | 1,588,300 |
| 07 de julio de 2020 | 1,496.13 | 1,521.32 | 1,489.70 | 1,489.92 | 1,489.92 | 2,118,200 |
| 06 de julio de 2020 | 1,488.15 | 1,510.00 | 1,476.98 | 1,499.65 | 1,499.65 | 2,235,600 |
| 02 de julio de 2020 | 1,451.84 | 1,488.52 | 1,451.07 | 1,469.93 | 1,469.93 | 2,860,900 |
| 01 de julio de 2020 | 1,419.17 | 1,448.48 | 1,414.18 | 1,442.00 | 1,442.00 | 2,109,100 |
| 30 de junio de 2020 | 1,396.88 | 1,424.00 | 1,386.93 | 1,418.05 | 1,418.05 | 2,014,300 |
| 29 de junio de 2020 | 1,360.34 | 1,398.00 | 1,351.65 | 1,397.17 | 1,397.17 | 2,253,700 |
| 26 de junio de 2020 | 1,432.63 | 1,437.02 | 1,355.00 | 1,362.54 | 1,362.54 | 4,882,000 |
| 25 de junio de 2020 | 1,431.22 | 1,442.32 | 1,419.54 | 1,441.10 | 1,441.10 | 1,197,900 |
| 24 de junio de 2020 | 1,463.28 | 1,475.79 | 1,430.00 | 1,432.70 | 1,432.70 | 1,579,600 |
| 23 de junio de 2020 | 1,452.00 | 1,475.20 | 1,445.00 | 1,463.98 | 1,463.98 | 1,887,600 |
| 22 de junio de 2020 | 1,425.01 | 1,450.95 | 1,419.19 | 1,450.66 | 1,450.66 | 1,472,100 |
| 19 de junio de 2020 | 1,440.00 | 1,444.50 | 1,419.00 | 1,424.64 | 1,424.64 | 2,639,200 |
| 18 de junio de 2020 | 1,449.85 | 1,452.97 | 1,426.24 | 1,434.12 | 1,434.12 | 1,743,100 |
| 17 de junio de 2020 | 1,452.94 | 1,462.20 | 1,435.13 | 1,452.54 | 1,452.54 | 1,528,300 |
| 16 de junio de 2020 | 1,449.00 | 1,457.17 | 1,428.99 | 1,446.47 | 1,446.47 | 1,532,400 |
| 15 de junio de 2020 | 1,389.49 | 1,425.00 | 1,387.20 | 1,420.74 | 1,420.74 | 1,523,400 |
| 12 de junio de 2020 | 1,425.86 | 1,434.51 | 1,385.80 | 1,412.92 | 1,412.92 | 1,832,900 |
| 11 de junio de 2020 | 1,441.03 | 1,451.60 | 1,398.41 | 1,401.90 | 1,401.90 | 2,357,200 |
| 10 de junio de 2020 | 1,461.51 | 1,472.77 | 1,454.36 | 1,464.70 | 1,464.70 | 1,588,100 |
| 09 de junio de 2020 | 1,445.24 | 1,467.80 | 1,442.36 | 1,452.08 | 1,452.08 | 1,681,200 |
| 08 de junio de 2020 | 1,426.28 | 1,449.00 | 1,424.48 | 1,448.04 | 1,448.04 | 1,693,900 |
| 05 de junio de 2020 | 1,415.64 | 1,446.30 | 1,407.62 | 1,440.02 | 1,440.02 | 2,132,100 |
| 04 de junio de 2020 | 1,436.78 | 1,441.32 | 1,406.01 | 1,414.30 | 1,414.30 | 1,349,100 |
| 03 de junio de 2020 | 1,442.70 | 1,449.01 | 1,431.62 | 1,439.25 | 1,439.25 | 1,386,600 |
| 02 de junio de 2020 | 1,435.00 | 1,443.00 | 1,421.61 | 1,442.31 | 1,442.31 | 1,172,100 |
| 01 de junio de 2020 | 1,425.70 | 1,441.58 | 1,422.28 | 1,434.87 | 1,434.87 | 1,258,100 |
| 29 de mayo de 2020 | 1,420.43 | 1,436.73 | 1,415.98 | 1,433.52 | 1,433.52 | 1,852,200 |
| 28 de mayo de 2020 | 1,400.00 | 1,444.46 | 1,399.08 | 1,418.24 | 1,418.24 | 1,758,500 |
| 27 de mayo de 2020 | 1,420.00 | 1,425.35 | 1,394.60 | 1,420.28 | 1,420.28 | 1,584,200 |
| 26 de mayo de 2020 | 1,441.96 | 1,445.11 | 1,419.40 | 1,421.37 | 1,421.37 | 2,229,500 |
| 22 de mayo de 2020 | 1,403.90 | 1,417.00 | 1,395.95 | 1,413.24 | 1,413.24 | 1,427,200 |
| 21 de mayo de 2020 | 1,410.99 | 1,416.46 | 1,394.39 | 1,406.75 | 1,406.75 | 1,544,700 |
| 20 de mayo de 2020 | 1,389.16 | 1,412.03 | 1,387.42 | 1,409.16 | 1,409.16 | 1,913,100 |
| 19 de mayo de 2020 | 1,385.48 | 1,392.49 | 1,373.76 | 1,374.40 | 1,374.40 | 1,579,300 |
| 18 de mayo de 2020 | 1,361.58 | 1,392.76 | 1,354.20 | 1,385.18 | 1,385.18 | 2,356,400 |
| 15 de mayo de 2020 | 1,348.26 | 1,374.58 | 1,339.00 | 1,373.06 | 1,373.06 | 2,077,200 |
| 14 de mayo de 2020 | 1,333.52 | 1,357.37 | 1,323.30 | 1,356.86 | 1,356.86 | 1,833,000 |
| 13 de mayo de 2020 | 1,376.16 | 1,385.33 | 1,328.01 | 1,348.33 | 1,348.33 | 2,018,400 |
| 12 de mayo de 2020 | 1,408.22 | 1,414.33 | 1,374.51 | 1,375.18 | 1,375.18 | 1,695,900 |
| 11 de mayo de 2020 | 1,376.79 | 1,415.53 | 1,375.50 | 1,403.59 | 1,403.59 | 1,633,700 |
| 08 de mayo de 2020 | 1,381.82 | 1,396.64 | 1,372.01 | 1,384.34 | 1,384.34 | 1,666,300 |
| 07 de mayo de 2020 | 1,361.31 | 1,376.00 | 1,352.54 | 1,369.28 | 1,369.28 | 1,532,600 |
| 06 de mayo de 2020 | 1,358.00 | 1,368.69 | 1,345.13 | 1,345.43 | 1,345.43 | 1,586,600 |
| 05 de mayo de 2020 | 1,337.50 | 1,371.01 | 1,335.03 | 1,349.02 | 1,349.02 | 1,983,300 |
| 04 de mayo de 2020 | 1,308.13 | 1,324.47 | 1,296.01 | 1,322.90 | 1,322.90 | 1,540,300 |
| 01 de mayo de 2020 | 1,324.09 | 1,351.43 | 1,309.66 | 1,317.32 | 1,317.32 | 2,443,600 |
| 30 de abril de 2020 | 1,331.36 | 1,350.00 | 1,321.50 | 1,346.70 | 1,346.70 | 2,789,200 |
| 29 de abril de 2020 | 1,345.00 | 1,360.15 | 1,326.73 | 1,342.18 | 1,342.18 | 5,417,900 |
| 28 de abril de 2020 | 1,283.20 | 1,284.76 | 1,230.38 | 1,232.59 | 1,232.59 | 4,035,000 |
| 27 de abril de 2020 | 1,292.00 | 1,294.10 | 1,265.06 | 1,270.86 | 1,270.86 | 2,209,300 |
| 24 de abril de 2020 | 1,255.00 | 1,277.71 | 1,244.00 | 1,276.60 | 1,276.60 | 1,872,000 |
| 23 de abril de 2020 | 1,265.74 | 1,288.15 | 1,260.53 | 1,271.17 | 1,271.17 | 1,710,100 |
| 22 de abril de 2020 | 1,241.11 | 1,279.88 | 1,237.20 | 1,258.41 | 1,258.41 | 2,315,800 |
| 21 de abril de 2020 | 1,242.71 | 1,250.00 | 1,205.00 | 1,212.16 | 1,212.16 | 2,482,400 |
| 20 de abril de 2020 | 1,269.89 | 1,276.82 | 1,256.44 | 1,261.15 | 1,261.15 | 1,764,600 |
| 17 de abril de 2020 | 1,281.70 | 1,290.00 | 1,266.00 | 1,279.00 | 1,279.00 | 2,552,500 |
| 16 de abril de 2020 | 1,267.14 | 1,273.36 | 1,238.20 | 1,257.43 | 1,257.43 | 2,894,800 |
| 15 de abril de 2020 | 1,246.51 | 1,275.11 | 1,234.00 | 1,257.30 | 1,257.30 | 2,111,800 |
| 14 de abril de 2020 | 1,239.97 | 1,275.75 | 1,228.54 | 1,265.23 | 1,265.23 | 3,167,900 |
| 13 de abril de 2020 | 1,201.50 | 1,214.52 | 1,182.33 | 1,210.41 | 1,210.41 | 1,935,100 |
| 09 de abril de 2020 | 1,218.18 | 1,221.99 | 1,192.42 | 1,206.57 | 1,206.57 | 2,701,400 |
| 08 de abril de 2020 | 1,203.10 | 1,214.90 | 1,183.95 | 1,207.00 | 1,207.00 | 2,016,700 |
| 07 de abril de 2020 | 1,217.01 | 1,220.78 | 1,177.25 | 1,182.56 | 1,182.56 | 3,081,000 |
| 06 de abril de 2020 | 1,133.00 | 1,190.75 | 1,125.00 | 1,183.19 | 1,183.19 | 3,166,000 |
| 03 de abril de 2020 | 1,114.71 | 1,118.79 | 1,075.08 | 1,092.70 | 1,092.70 | 2,568,700 |
| 02 de abril de 2020 | 1,100.00 | 1,122.77 | 1,093.13 | 1,117.03 | 1,117.03 | 2,820,500 |
| 01 de abril de 2020 | 1,124.00 | 1,129.42 | 1,093.49 | 1,102.10 | 1,102.10 | 2,598,500 |
| 31 de marzo de 2020 | 1,148.73 | 1,173.40 | 1,136.72 | 1,161.95 | 1,161.95 | 3,261,400 |
| 30 de marzo de 2020 | 1,132.64 | 1,151.00 | 1,098.49 | 1,146.31 | 1,146.31 | 2,936,800 |
| 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 | 3,110,900 |
| 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 |
| *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.