Mercados españoles cerrados en 5 hrs 12 min
IBEX 35
10.881,20 -175,80 (-1,59%) Euro Stoxx 50
4.886,58 -43,41 (-0,88%) Dólar/Euro
1,0716 -0,0026 (-0,25%) Petróleo Brent
87,23 +0,63 (+0,73%) Oro
2.333,00 -5,90 (-0,25%) Bitcoin EUR
58.325,86 -340,13 (-0,58%)
Alphabet Inc. (ABEAD.XC)
Cboe UK - Cboe UK Precio en tiempo real. Divisa en EUR
Añadir a la lista de favoritos
A partir del 04:28PM BST. Mercado abierto.
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 169,68 | 169,94 | 169,94 | 169,94 | 169,94 | 116 |
| 28 jun 2024 | 172,34 | 172,34 | 172,34 | 172,34 | 172,34 | - |
| 27 jun 2024 | 172,34 | 172,34 | 172,34 | 172,34 | 172,34 | - |
| 26 jun 2024 | 172,34 | 172,34 | 172,34 | 172,34 | 172,34 | 25 |
| 25 jun 2024 | 164,94 | 164,94 | 164,94 | 164,94 | 164,94 | - |
| 24 jun 2024 | 164,94 | 164,94 | 164,94 | 164,94 | 164,94 | - |
| 21 jun 2024 | 164,94 | 164,94 | 164,94 | 164,94 | 164,94 | 68 |
| 20 jun 2024 | 163,86 | 164,04 | 163,86 | 163,98 | 163,98 | 225 |
| 19 jun 2024 | 165,90 | 165,90 | 165,90 | 165,90 | 165,90 | - |
| 18 jun 2024 | 165,90 | 165,90 | 165,90 | 165,90 | 165,90 | 25 |
| 17 jun 2024 | 162,28 | 162,28 | 162,28 | 162,28 | 162,28 | - |
| 14 jun 2024 | 162,28 | 162,28 | 162,28 | 162,28 | 162,28 | - |
| 13 jun 2024 | 162,28 | 162,28 | 162,28 | 162,28 | 162,28 | - |
| 12 jun 2024 | 162,28 | 162,28 | 162,28 | 162,28 | 162,28 | - |
| 11 jun 2024 | 162,28 | 162,28 | 162,28 | 162,28 | 162,28 | - |
| 10 jun 2024 | 162,28 | 162,28 | 162,28 | 162,28 | 162,28 | 60 |
| 10 jun 2024 | 0.2 Dividendo | |||||
| 07 jun 2024 | 161,96 | 161,96 | 161,96 | 161,96 | 161,76 | - |
| 06 jun 2024 | 161,96 | 161,96 | 161,96 | 161,96 | 161,76 | - |
| 05 jun 2024 | 161,96 | 161,96 | 161,96 | 161,96 | 161,76 | - |
| 04 jun 2024 | 161,96 | 161,96 | 161,96 | 161,96 | 161,76 | - |
| 03 jun 2024 | 161,96 | 161,96 | 161,96 | 161,96 | 161,76 | - |
| 31 may 2024 | 161,96 | 161,96 | 161,96 | 161,96 | 161,76 | - |
| 30 may 2024 | 161,96 | 161,96 | 161,96 | 161,96 | 161,76 | - |
| 29 may 2024 | 161,96 | 161,96 | 161,96 | 161,96 | 161,76 | 25 |
| 28 may 2024 | 160,26 | 160,26 | 160,26 | 160,26 | 160,06 | 75 |
| 24 may 2024 | 160,46 | 160,46 | 160,38 | 160,38 | 160,18 | 150 |
| 23 may 2024 | 163,74 | 163,74 | 163,74 | 163,74 | 163,54 | - |
| 22 may 2024 | 163,74 | 163,74 | 163,74 | 163,74 | 163,54 | 25 |
| 21 may 2024 | 162,88 | 162,88 | 162,88 | 162,88 | 162,68 | 11 |
| 20 may 2024 | 162,30 | 163,02 | 162,30 | 163,02 | 162,82 | 50 |
| 17 may 2024 | 157,46 | 157,46 | 157,46 | 157,46 | 157,27 | - |
| 16 may 2024 | 157,46 | 157,46 | 157,46 | 157,46 | 157,27 | - |
| 15 may 2024 | 157,46 | 157,46 | 157,46 | 157,46 | 157,27 | 25 |
| 14 may 2024 | 154,58 | 154,58 | 154,58 | 154,58 | 154,39 | - |
| 13 may 2024 | 154,72 | 154,72 | 154,58 | 154,58 | 154,39 | 50 |
| 10 may 2024 | 155,52 | 155,52 | 155,52 | 155,52 | 155,33 | - |
| 09 may 2024 | 155,52 | 155,52 | 155,52 | 155,52 | 155,33 | - |
| 08 may 2024 | 155,52 | 155,52 | 155,52 | 155,52 | 155,33 | - |
| 07 may 2024 | 155,52 | 155,52 | 155,52 | 155,52 | 155,33 | - |
| 03 may 2024 | 155,50 | 155,64 | 155,50 | 155,52 | 155,33 | 175 |
| 02 may 2024 | 154,64 | 154,64 | 154,64 | 154,64 | 154,45 | - |
| 01 may 2024 | 154,64 | 154,64 | 154,64 | 154,64 | 154,45 | - |
| 30 abr 2024 | 154,64 | 154,64 | 154,64 | 154,64 | 154,45 | 7 |
| 29 abr 2024 | 161,36 | 161,36 | 161,36 | 161,36 | 161,16 | - |
| 26 abr 2024 | 161,86 | 162,54 | 161,36 | 161,36 | 161,16 | 375 |
| 25 abr 2024 | 143,72 | 143,72 | 143,72 | 143,72 | 143,54 | 25 |
| 24 abr 2024 | 146,76 | 146,76 | 146,76 | 146,76 | 146,58 | - |
| 23 abr 2024 | 146,76 | 146,76 | 146,76 | 146,76 | 146,58 | 39 |
| 22 abr 2024 | 145,90 | 145,90 | 145,90 | 145,90 | 145,72 | - |
| 19 abr 2024 | 145,90 | 145,90 | 145,90 | 145,90 | 145,72 | 50 |
| 18 abr 2024 | 145,12 | 145,12 | 145,12 | 145,12 | 144,94 | - |
| 17 abr 2024 | 145,12 | 145,12 | 145,12 | 145,12 | 144,94 | - |
| 16 abr 2024 | 145,62 | 145,62 | 145,12 | 145,12 | 144,94 | 50 |
| 15 abr 2024 | 148,50 | 148,50 | 148,48 | 148,50 | 148,32 | 175 |
| 12 abr 2024 | 149,30 | 149,30 | 149,30 | 149,30 | 149,12 | 16 |
| 11 abr 2024 | 145,02 | 145,02 | 145,02 | 145,02 | 144,84 | - |
| 10 abr 2024 | 145,02 | 145,02 | 145,02 | 145,02 | 144,84 | 25 |
| 09 abr 2024 | 142,58 | 142,58 | 142,34 | 142,34 | 142,16 | 50 |
| 08 abr 2024 | 138,36 | 138,36 | 138,36 | 138,36 | 138,19 | - |
| 05 abr 2024 | 138,34 | 138,36 | 138,34 | 138,36 | 138,19 | 118 |
| 04 abr 2024 | 141,52 | 141,52 | 141,52 | 141,52 | 141,35 | 125 |
| 03 abr 2024 | 142,92 | 142,92 | 142,92 | 142,92 | 142,74 | 64 |
| 02 abr 2024 | 144,00 | 144,00 | 142,06 | 142,06 | 141,88 | 237 |
| 28 mar 2024 | 134,88 | 134,88 | 134,88 | 134,88 | 134,71 | - |
| 27 mar 2024 | 134,88 | 134,88 | 134,88 | 134,88 | 134,71 | - |
| 26 mar 2024 | 134,88 | 134,88 | 134,88 | 134,88 | 134,71 | - |
| 25 mar 2024 | 134,88 | 134,88 | 134,88 | 134,88 | 134,71 | - |
| 22 mar 2024 | 134,88 | 134,88 | 134,88 | 134,88 | 134,71 | - |
| 21 mar 2024 | 134,88 | 134,88 | 134,88 | 134,88 | 134,71 | - |
| 20 mar 2024 | 134,88 | 134,88 | 134,88 | 134,88 | 134,71 | - |
| 19 mar 2024 | 134,90 | 134,90 | 134,88 | 134,88 | 134,71 | 250 |
| 18 mar 2024 | 135,02 | 136,56 | 135,02 | 136,36 | 136,19 | 725 |
| 15 mar 2024 | 126,58 | 126,58 | 126,58 | 126,58 | 126,42 | - |
| 14 mar 2024 | 126,58 | 126,58 | 126,58 | 126,58 | 126,42 | - |
| 13 mar 2024 | 126,58 | 126,58 | 126,58 | 126,58 | 126,42 | 25 |
| 12 mar 2024 | 125,24 | 125,24 | 125,24 | 125,24 | 125,09 | 25 |
| 11 mar 2024 | 123,54 | 125,18 | 123,54 | 125,18 | 125,03 | 168 |
| 08 mar 2024 | 123,38 | 123,38 | 123,00 | 123,00 | 122,85 | 220 |
| 07 mar 2024 | 119,94 | 121,26 | 119,94 | 121,26 | 121,11 | 26 |
| 06 mar 2024 | 122,44 | 122,44 | 122,32 | 122,32 | 122,17 | 75 |
| 05 mar 2024 | 122,40 | 122,40 | 122,28 | 122,28 | 122,13 | 35 |
| 04 mar 2024 | 125,16 | 125,16 | 125,16 | 125,16 | 125,01 | 75 |
| 01 mar 2024 | 128,24 | 128,24 | 128,24 | 128,24 | 128,08 | 25 |
| 29 feb 2024 | 125,44 | 125,44 | 125,18 | 125,18 | 125,03 | 75 |
| 28 feb 2024 | 128,00 | 128,00 | 128,00 | 128,00 | 127,84 | - |
| 27 feb 2024 | 127,18 | 128,00 | 127,18 | 128,00 | 127,84 | 26 |
| 26 feb 2024 | 132,64 | 132,64 | 132,64 | 132,64 | 132,48 | 50 |
| 23 feb 2024 | 133,94 | 133,94 | 133,94 | 133,94 | 133,77 | - |
| 22 feb 2024 | 133,94 | 133,94 | 133,94 | 133,94 | 133,77 | - |
| 21 feb 2024 | 133,94 | 133,94 | 133,94 | 133,94 | 133,77 | - |
| 20 feb 2024 | 133,94 | 133,94 | 133,94 | 133,94 | 133,77 | - |
| 19 feb 2024 | 133,94 | 133,94 | 133,94 | 133,94 | 133,77 | - |
| 16 feb 2024 | 133,94 | 133,94 | 133,94 | 133,94 | 133,77 | - |
| 15 feb 2024 | 133,90 | 133,94 | 133,90 | 133,94 | 133,77 | 100 |
| 14 feb 2024 | 135,92 | 135,92 | 135,92 | 135,92 | 135,75 | 25 |
| 13 feb 2024 | 138,02 | 138,02 | 138,02 | 138,02 | 137,85 | - |
| 12 feb 2024 | 138,02 | 138,02 | 138,02 | 138,02 | 137,85 | 25 |
| 09 feb 2024 | 138,02 | 138,02 | 138,02 | 138,02 | 137,85 | 94 |
| 08 feb 2024 | 134,56 | 134,56 | 134,56 | 134,56 | 134,39 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.