Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

98.84

+1.90

(+1.96%)

Al cierre: 04:00PM EST

98.15

-0.69

(-0.70%)

Fuera de horario:

04:28PM EST

Periodo de tiempo:

31 ene 2022 - 31 ene 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
31 ene 2023	96.87	98.88	96.82	98.84	98.84	27,300,599
30 ene 2023	97.48	98.29	96.40	96.94	96.94	27,203,800
27 ene 2023	97.31	100.32	97.31	99.37	99.37	33,850,200
26 ene 2023	96.50	97.57	95.38	97.52	97.52	30,114,000
25 ene 2023	95.57	96.16	93.76	95.22	95.22	42,330,000
24 ene 2023	98.10	99.61	97.20	97.70	97.70	33,078,500
23 ene 2023	97.95	100.04	97.50	99.79	99.79	40,005,100
20 ene 2023	95.10	98.30	95.02	98.02	98.02	63,037,300
19 ene 2023	90.72	93.61	90.63	93.05	93.05	37,000,400
18 ene 2023	92.14	92.80	90.64	91.12	91.12	29,116,700
17 ene 2023	92.06	92.25	90.05	91.29	91.29	32,602,400
13 ene 2023	90.85	92.19	90.13	92.12	92.12	26,309,900
12 ene 2023	91.48	91.87	89.75	91.13	91.13	30,258,100
11 ene 2023	89.18	91.60	89.01	91.52	91.52	26,862,000
10 ene 2023	85.98	88.67	85.83	88.42	88.42	30,467,800
09 ene 2023	88.36	90.05	87.86	88.02	88.02	29,003,900
06 ene 2023	86.79	87.69	84.86	87.34	87.34	41,362,500
05 ene 2023	87.47	87.57	85.90	86.20	86.20	27,194,400
04 ene 2023	90.35	90.65	87.27	88.08	88.08	34,854,800
03 ene 2023	89.59	91.05	88.52	89.12	89.12	28,131,200
30 dic 2022	86.98	88.30	86.57	88.23	88.23	23,964,900
29 dic 2022	86.62	88.85	86.61	88.45	88.45	23,333,500
28 dic 2022	86.98	88.04	85.94	86.02	86.02	19,523,200
27 dic 2022	88.80	88.94	87.01	87.39	87.39	20,097,300
23 dic 2022	87.11	89.55	87.07	89.23	89.23	23,003,000
22 dic 2022	88.16	88.54	86.32	87.76	87.76	27,658,300
21 dic 2022	89.08	90.22	88.32	89.58	89.58	24,745,600
20 dic 2022	88.11	89.18	87.44	89.02	89.02	23,453,800
19 dic 2022	90.26	90.56	88.21	88.44	88.44	29,493,000
16 dic 2022	90.76	91.33	89.52	90.26	90.26	58,011,800
15 dic 2022	93.13	93.64	90.01	90.86	90.86	40,107,000
14 dic 2022	95.20	96.87	93.60	95.07	95.07	28,733,600
13 dic 2022	97.76	99.53	95.03	95.63	95.63	40,593,700
12 dic 2022	92.71	93.56	91.61	93.31	93.31	29,420,000
09 dic 2022	93.77	94.26	92.75	92.83	92.83	28,225,400
08 dic 2022	95.38	95.58	93.45	93.71	93.71	32,213,300
07 dic 2022	96.41	96.88	94.72	94.94	94.94	31,045,400
06 dic 2022	99.30	99.78	96.42	96.98	96.98	24,910,700
05 dic 2022	99.40	101.38	99.00	99.48	99.48	24,405,100
02 dic 2022	99.05	100.77	98.90	100.44	100.44	21,480,700
01 dic 2022	101.02	102.25	100.25	100.99	100.99	28,687,100
30 nov 2022	94.82	101.04	94.42	100.99	100.99	43,647,500
29 nov 2022	95.73	96.12	94.11	95.19	95.19	20,061,700
28 nov 2022	97.04	97.58	95.61	96.05	96.05	26,237,500
25 nov 2022	98.24	98.64	97.40	97.46	97.46	9,701,400
23 nov 2022	97.09	98.76	97.09	98.46	98.46	18,868,100
22 nov 2022	95.95	97.22	94.05	97.05	97.05	23,438,500
21 nov 2022	97.29	98.40	95.36	95.60	95.60	21,647,400
18 nov 2022	98.77	98.90	96.37	97.43	97.43	28,342,300
17 nov 2022	96.97	99.28	96.79	98.36	98.36	26,052,600
16 nov 2022	97.90	99.64	97.64	98.85	98.85	29,105,200
15 nov 2022	98.26	100.14	96.71	98.44	98.44	41,640,800
14 nov 2022	95.09	96.79	94.51	95.70	95.70	30,179,500
11 nov 2022	94.69	96.93	93.92	96.41	96.41	33,090,500
10 nov 2022	92.25	94.39	91.61	93.94	93.94	51,620,100
09 nov 2022	88.45	89.44	87.28	87.32	87.32	31,769,100
08 nov 2022	88.90	90.32	87.59	88.90	88.90	30,429,000
07 nov 2022	87.28	88.90	86.85	88.49	88.49	34,078,900
04 nov 2022	85.40	86.64	83.71	86.58	86.58	51,124,900
03 nov 2022	86.32	86.52	83.34	83.43	83.43	61,288,000
02 nov 2022	90.94	91.18	86.88	86.97	86.97	57,038,300
01 nov 2022	95.45	96.03	90.37	90.47	90.47	47,161,400
31 oct 2022	95.42	96.03	93.98	94.51	94.51	31,675,000
28 oct 2022	92.27	96.55	92.13	96.29	96.29	43,697,300
27 oct 2022	94.52	95.43	91.80	92.22	92.22	60,710,900
26 oct 2022	96.43	98.31	94.69	94.93	94.93	88,114,100
25 oct 2022	102.90	104.82	102.72	104.48	104.48	40,611,400
24 oct 2022	101.80	102.75	99.98	102.52	102.52	27,176,400
21 oct 2022	97.85	101.31	97.72	101.13	101.13	32,458,700
20 oct 2022	100.00	102.32	99.39	99.97	99.97	25,323,200
19 oct 2022	100.01	101.02	98.92	99.63	99.63	23,811,100
18 oct 2022	103.13	103.47	99.97	100.77	100.77	24,060,700
17 oct 2022	98.86	100.93	98.83	99.97	99.97	28,419,200
14 oct 2022	99.99	100.69	96.37	96.56	96.56	25,410,700
13 oct 2022	95.15	99.78	94.38	99.06	99.06	34,574,500
12 oct 2022	97.30	98.75	96.74	97.56	97.56	21,876,400
11 oct 2022	97.43	99.25	96.31	97.18	97.18	26,507,100
10 oct 2022	99.00	99.10	97.01	97.86	97.86	18,225,100
07 oct 2022	99.85	100.53	98.30	98.68	98.68	27,502,800
06 oct 2022	100.68	102.93	100.59	101.42	101.42	22,324,000
05 oct 2022	99.83	101.93	98.80	101.43	101.43	22,176,900
04 oct 2022	100.44	101.84	100.38	101.64	101.64	28,850,800
03 oct 2022	96.76	99.29	96.52	98.64	98.64	27,982,000
30 sept 2022	97.05	98.90	95.56	95.65	95.65	32,941,500
29 sept 2022	98.64	98.64	95.96	97.42	97.42	31,047,200
28 sept 2022	97.65	100.70	97.11	100.05	100.05	32,466,300
27 sept 2022	99.43	100.00	96.87	97.50	97.50	30,072,800
26 sept 2022	98.10	99.88	97.80	98.17	98.17	27,072,700
23 sept 2022	99.63	99.66	97.47	98.74	98.74	31,625,400
22 sept 2022	98.82	101.24	98.79	100.14	100.14	34,298,600
21 sept 2022	101.67	102.88	99.27	99.28	99.28	31,487,300
20 sept 2022	102.08	102.37	100.52	101.14	101.14	26,517,100
19 sept 2022	101.75	103.33	101.55	103.07	103.07	23,036,800
16 sept 2022	102.07	103.13	100.94	102.80	102.80	42,797,200
15 sept 2022	104.03	105.27	102.35	102.91	102.91	34,188,300
14 sept 2022	104.57	105.28	103.66	105.00	105.00	26,395,100
13 sept 2022	107.80	108.30	104.09	104.32	104.32	38,172,900
12 sept 2022	110.99	111.62	109.93	110.86	110.86	22,966,800
09 sept 2022	109.07	110.99	109.02	110.65	110.65	23,197,700
08 sept 2022	108.04	109.60	107.16	108.38	108.38	24,238,300
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...

S&P 5004,076.60+58.83(+1.46%)

Dow Jones34,086.04+368.95(+1.09%)

Nasdaq11,584.55+190.74(+1.67%)

Russell 20001,931.94+46.22(+2.45%)

Petróleo79.09+1.19(+1.53%)

Oro1,943.60+4.40(+0.23%)

Alphabet Inc. (GOOGL)

S&P 500
4,076.60
+58.83(+1.46%)

Dow Jones
34,086.04
+368.95(+1.09%)

Nasdaq
11,584.55
+190.74(+1.67%)

Russell 2000
1,931.94
+46.22(+2.45%)

Petróleo
79.09
+1.19(+1.53%)

Oro
1,943.60
+4.40(+0.23%)