GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 sept. 20191.233,121.243,321.223,081.229,931.229,932.270.000
19 sept. 20191.232,061.244,441.232,021.238,711.238,71996.000
18 sept. 20191.227,511.235,611.216,531.232,411.232,411.135.100
17 sept. 20191.230,401.235,001.223,691.229,151.229,15955.100
16 sept. 20191.229,521.239,561.225,611.231,301.231,301.053.300
13 sept. 20191.231,351.240,881.227,011.239,561.239,561.301.400
12 sept. 20191.224,301.241,861.223,021.234,251.234,251.725.900
11 sept. 20191.203,411.222,601.202,201.220,171.220,171.307.000
10 sept. 20191.195,151.210,001.194,581.206,001.206,001.260.100
09 sept. 20191.204,001.220,001.192,621.204,411.204,411.471.900
06 sept. 20191.208,131.212,021.202,521.204,931.204,931.072.100
05 sept. 20191.191,531.213,041.191,531.211,381.211,381.408.100
04 sept. 20191.176,711.183,481.171,001.181,411.181,411.068.900
03 sept. 20191.177,031.186,891.163,201.168,391.168,391.479.900
30 ago. 20191.198,501.198,501.183,801.188,101.188,101.129.800
29 ago. 20191.181,121.196,061.181,121.192,851.192,851.088.400
28 ago. 20191.161,711.176,421.157,301.171,021.171,02802.000
27 ago. 20191.180,531.182,401.161,451.167,841.167,841.077.200
26 ago. 20191.157,261.169,471.152,961.168,891.168,891.226.100
23 ago. 20191.181,991.194,081.147,751.151,291.151,291.687.000
22 ago. 20191.194,071.198,011.178,581.189,531.189,53947.500
21 ago. 20191.193,151.199,001.187,431.191,251.191,25740.700
20 ago. 20191.195,251.196,061.182,111.182,691.182,69915.500
19 ago. 20191.190,091.206,991.190,091.198,451.198,451.231.600
16 ago. 20191.179,551.182,721.171,811.177,601.177,601.313.300
15 ago. 20191.163,501.175,841.162,111.167,261.167,261.218.700
14 ago. 20191.176,311.182,301.160,541.164,291.164,291.578.700
13 ago. 20191.171,461.204,781.171,461.197,271.197,271.294.400
12 ago. 20191.179,211.184,961.167,671.174,711.174,711.003.000
09 ago. 20191.197,991.203,881.183,601.188,011.188,011.065.700
08 ago. 20191.182,831.205,011.173,021.204,801.204,801.468.000
07 ago. 20191.156,001.178,441.149,621.173,991.173,991.444.300
06 ago. 20191.163,311.179,961.160,001.169,951.169,951.709.400
05 ago. 20191.170,041.175,241.140,141.152,321.152,322.597.500
02 ago. 20191.200,741.206,901.188,941.193,991.193,991.645.100
01 ago. 20191.214,031.234,111.205,721.209,011.209,011.698.500
31 jul. 20191.223,001.234,001.207,761.216,681.216,681.725.500
30 jul. 20191.225,411.234,871.223,301.225,141.225,141.453.300
29 jul. 20191.241,051.247,371.228,231.239,411.239,412.223.700
26 jul. 20191.224,041.265,551.224,001.250,411.250,414.805.800
25 jul. 20191.137,821.141,701.120,921.132,121.132,122.209.800
24 jul. 20191.131,901.144,001.126,991.137,811.137,811.589.800
23 jul. 20191.144,001.146,901.131,801.146,211.146,211.093.700
22 jul. 20191.133,451.139,251.124,241.138,071.138,071.301.500
19 jul. 20191.148,191.151,141.129,621.130,101.130,101.647.200
18 jul. 20191.141,741.147,601.132,731.146,331.146,331.291.300
17 jul. 20191.150,971.158,361.145,771.146,351.146,351.170.000
16 jul. 20191.146,001.158,581.145,001.153,581.153,581.238.800
15 jul. 20191.146,861.150,821.139,401.150,341.150,34903.800
12 jul. 20191.143,991.147,341.138,781.144,901.144,90864.000
11 jul. 20191.143,251.153,071.139,581.144,211.144,211.195.500
10 jul. 20191.131,221.142,051.130,971.140,481.140,481.209.500
09 jul. 20191.111,801.128,031.107,171.124,831.124,831.330.400
08 jul. 20191.125,171.125,981.111,211.116,351.116,351.236.400
05 jul. 20191.117,801.132,881.116,141.131,591.131,591.264.300
03 jul. 20191.117,411.126,761.113,861.121,581.121,58767.000
02 jul. 20191.102,241.111,771.098,171.111,251.111,25991.600
01 jul. 20191.098,001.107,581.093,701.097,951.097,951.436.300
28 jun. 20191.076,391.081,001.073,371.080,911.080,911.693.200
27 jun. 20191.084,001.087,101.075,291.076,011.076,011.004.300
26 jun. 20191.086,501.092,971.072,241.079,801.079,801.810.900
25 jun. 20191.112,661.114,351.083,801.086,351.086,351.546.900
24 jun. 20191.119,611.122,001.111,011.115,521.115,521.395.600
21 jun. 20191.109,241.124,111.108,081.121,881.121,881.947.600
20 jun. 20191.119,991.120,121.104,741.111,421.111,421.262.000
19 jun. 20191.105,601.107,001.093,481.102,331.102,331.338.800
18 jun. 20191.109,691.116,391.098,991.103,601.103,601.386.700
17 jun. 20191.086,281.099,181.086,281.092,501.092,50941.600
14 jun. 20191.086,421.092,691.080,171.085,351.085,351.111.500
13 jun. 20191.083,641.094,171.080,151.088,771.088,771.057.700
12 jun. 20191.078,001.080,931.067,541.077,031.077,031.061.000
11 jun. 20191.093,981.101,991.077,601.078,721.078,721.436.700
10 jun. 20191.072,981.092,661.072,321.080,381.080,381.464.200
07 jun. 20191.050,631.070,921.048,401.066,041.066,041.802.400
06 jun. 20191.044,991.047,491.033,701.044,341.044,341.703.200
05 jun. 20191.051,541.053,551.030,491.042,221.042,222.168.400
04 jun. 20191.042,901.056,051.033,691.053,051.053,052.833.500
03 jun. 20191.065,501.065,501.025,001.036,231.036,235.130.600
31 may. 20191.101,291.109,601.100,181.103,631.103,631.507.800
30 may. 20191.115,541.123,131.112,121.117,951.117,95951.900
29 may. 20191.127,521.129,101.108,221.116,461.116,461.538.200
28 may. 20191.134,001.151,591.133,121.134,151.134,151.365.000
24 may. 20191.147,361.149,771.131,661.133,471.133,471.112.000
23 may. 20191.140,501.145,971.129,221.140,771.140,771.198.900
22 may. 20191.146,751.158,521.145,891.151,421.151,42914.500
21 may. 20191.148,491.152,711.137,941.149,631.149,631.159.800
20 may. 20191.144,501.146,801.131,441.138,851.138,851.353.300
17 may. 20191.168,471.180,151.160,011.162,301.162,301.208.600
16 may. 20191.164,511.188,161.162,841.178,981.178,981.531.400
15 may. 20191.117,871.171,331.116,671.164,211.164,212.289.300
14 may. 20191.137,211.140,421.119,551.120,441.120,441.836.600
13 may. 20191.141,961.147,941.122,111.132,031.132,031.860.600
10 may. 20191.163,591.172,601.142,501.164,271.164,271.314.500
09 may. 20191.159,031.169,661.150,851.162,381.162,381.185.700
08 may. 20191.172,011.180,421.165,741.166,271.166,271.309.300
07 may. 20191.180,471.190,441.161,041.174,101.174,101.551.400
06 may. 20191.166,261.190,851.166,261.189,391.189,391.563.900
03 may. 20191.173,651.186,801.169,001.185,401.185,401.980.700
02 may. 20191.167,761.174,191.155,001.162,611.162,611.944.800
01 may. 20191.188,051.188,051.167,181.168,081.168,082.639.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines