Mercados españoles cerrados
S&P 500
3.763,29-86,33(-2,24%)Nasdaq
13.352,87-273,20(-2,00%)NIKKEI 225
28.635,21+89,03(+0,31%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1.832,50-84,74 (-4,42%)
A partir del 2:36PM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 ene. 2021 | 1.882,53 | 1.890,00 | 1.822,64 | 1.832,50 | 1.832,50 | 1.772.335 |
| 26 ene. 2021 | 1.888,84 | 1.925,00 | 1.884,24 | 1.917,24 | 1.917,24 | 1.313.100 |
| 25 ene. 2021 | 1.920,67 | 1.929,58 | 1.867,53 | 1.899,40 | 1.899,40 | 1.927.300 |
| 22 ene. 2021 | 1.895,68 | 1.910,95 | 1.881,76 | 1.901,05 | 1.901,05 | 1.272.100 |
| 21 ene. 2021 | 1.898,00 | 1.934,86 | 1.887,11 | 1.891,25 | 1.891,25 | 2.063.900 |
| 20 ene. 2021 | 1.831,46 | 1.903,71 | 1.825,53 | 1.886,90 | 1.886,90 | 2.490.300 |
| 19 ene. 2021 | 1.752,25 | 1.809,28 | 1.741,46 | 1.790,86 | 1.790,86 | 1.734.600 |
| 15 ene. 2021 | 1.738,19 | 1.756,00 | 1.721,55 | 1.736,19 | 1.736,19 | 1.328.300 |
| 14 ene. 2021 | 1.753,62 | 1.775,01 | 1.733,40 | 1.740,18 | 1.740,18 | 1.179.500 |
| 13 ene. 2021 | 1.738,58 | 1.765,04 | 1.738,01 | 1.754,40 | 1.754,40 | 1.094.100 |
| 12 ene. 2021 | 1.753,92 | 1.778,04 | 1.725,31 | 1.746,55 | 1.746,55 | 1.357.700 |
| 11 ene. 2021 | 1.786,07 | 1.794,31 | 1.760,52 | 1.766,72 | 1.766,72 | 1.209.700 |
| 08 ene. 2021 | 1.787,98 | 1.809,84 | 1.773,54 | 1.807,21 | 1.807,21 | 2.050.600 |
| 07 ene. 2021 | 1.740,06 | 1.788,40 | 1.737,05 | 1.787,25 | 1.787,25 | 2.265.000 |
| 06 ene. 2021 | 1.702,63 | 1.748,00 | 1.699,00 | 1.735,29 | 1.735,29 | 2.602.100 |
| 05 ene. 2021 | 1.725,00 | 1.747,67 | 1.718,02 | 1.740,92 | 1.740,92 | 1.145.300 |
| 04 ene. 2021 | 1.757,54 | 1.760,65 | 1.707,85 | 1.728,24 | 1.728,24 | 1.901.900 |
| 31 dic. 2020 | 1.735,42 | 1.758,93 | 1.735,42 | 1.751,88 | 1.751,88 | 1.011.900 |
| 30 dic. 2020 | 1.762,01 | 1.765,09 | 1.725,60 | 1.739,52 | 1.739,52 | 1.306.100 |
| 29 dic. 2020 | 1.787,79 | 1.792,44 | 1.756,09 | 1.758,72 | 1.758,72 | 1.299.400 |
| 28 dic. 2020 | 1.751,64 | 1.790,73 | 1.746,33 | 1.776,09 | 1.776,09 | 1.393.000 |
| 24 dic. 2020 | 1.735,00 | 1.746,00 | 1.729,11 | 1.738,85 | 1.738,85 | 346.800 |
| 23 dic. 2020 | 1.728,11 | 1.747,99 | 1.725,04 | 1.732,38 | 1.732,38 | 1.033.800 |
| 22 dic. 2020 | 1.734,43 | 1.737,41 | 1.712,57 | 1.723,50 | 1.723,50 | 936.700 |
| 21 dic. 2020 | 1.713,51 | 1.740,85 | 1.699,00 | 1.739,37 | 1.739,37 | 1.828.400 |
| 18 dic. 2020 | 1.754,18 | 1.755,11 | 1.720,22 | 1.731,01 | 1.731,01 | 4.016.400 |
| 17 dic. 2020 | 1.768,51 | 1.771,78 | 1.738,66 | 1.747,90 | 1.747,90 | 1.624.700 |
| 16 dic. 2020 | 1.772,88 | 1.773,00 | 1.756,08 | 1.763,00 | 1.763,00 | 1.513.500 |
| 15 dic. 2020 | 1.764,42 | 1.771,42 | 1.749,95 | 1.767,77 | 1.767,77 | 1.482.300 |
| 14 dic. 2020 | 1.775,00 | 1.797,39 | 1.757,21 | 1.760,06 | 1.760,06 | 1.600.200 |
| 11 dic. 2020 | 1.763,06 | 1.784,45 | 1.760,00 | 1.781,77 | 1.781,77 | 1.220.700 |
| 10 dic. 2020 | 1.769,80 | 1.781,31 | 1.740,32 | 1.775,33 | 1.775,33 | 1.362.800 |
| 09 dic. 2020 | 1.812,01 | 1.834,27 | 1.767,81 | 1.784,13 | 1.784,13 | 1.507.600 |
| 08 dic. 2020 | 1.810,10 | 1.821,90 | 1.796,20 | 1.818,55 | 1.818,55 | 1.096.300 |
| 07 dic. 2020 | 1.819,00 | 1.832,37 | 1.805,78 | 1.819,48 | 1.819,48 | 1.320.900 |
| 04 dic. 2020 | 1.824,52 | 1.833,16 | 1.816,99 | 1.827,99 | 1.827,99 | 1.378.200 |
| 03 dic. 2020 | 1.824,01 | 1.847,20 | 1.822,65 | 1.826,77 | 1.826,77 | 1.227.300 |
| 02 dic. 2020 | 1.798,10 | 1.835,65 | 1.789,47 | 1.827,95 | 1.827,95 | 1.222.000 |
| 01 dic. 2020 | 1.774,37 | 1.824,83 | 1.769,37 | 1.798,10 | 1.798,10 | 1.739.000 |
| 30 nov. 2020 | 1.781,18 | 1.788,06 | 1.755,00 | 1.760,74 | 1.760,74 | 1.823.800 |
| 27 nov. 2020 | 1.773,09 | 1.804,00 | 1.772,44 | 1.793,19 | 1.793,19 | 884.900 |
| 25 nov. 2020 | 1.772,89 | 1.778,54 | 1.756,54 | 1.771,43 | 1.771,43 | 1.045.800 |
| 24 nov. 2020 | 1.730,50 | 1.771,60 | 1.727,69 | 1.768,88 | 1.768,88 | 1.578.000 |
| 23 nov. 2020 | 1.749,60 | 1.753,90 | 1.717,72 | 1.734,86 | 1.734,86 | 2.161.600 |
| 20 nov. 2020 | 1.765,21 | 1.774,00 | 1.741,86 | 1.742,19 | 1.742,19 | 2.313.500 |
| 19 nov. 2020 | 1.738,38 | 1.769,59 | 1.737,01 | 1.763,92 | 1.763,92 | 1.249.900 |
| 18 nov. 2020 | 1.765,23 | 1.773,47 | 1.746,14 | 1.746,78 | 1.746,78 | 1.173.500 |
| 17 nov. 2020 | 1.776,94 | 1.785,00 | 1.767,00 | 1.770,15 | 1.770,15 | 1.147.100 |
| 16 nov. 2020 | 1.771,70 | 1.799,07 | 1.767,69 | 1.781,38 | 1.781,38 | 1.246.800 |
| 13 nov. 2020 | 1.757,63 | 1.781,04 | 1.744,55 | 1.777,02 | 1.777,02 | 1.499.900 |
| 12 nov. 2020 | 1.747,63 | 1.768,27 | 1.745,60 | 1.749,84 | 1.749,84 | 1.247.500 |
| 11 nov. 2020 | 1.750,00 | 1.764,22 | 1.747,36 | 1.752,71 | 1.752,71 | 1.264.000 |
| 10 nov. 2020 | 1.731,09 | 1.763,00 | 1.717,30 | 1.740,39 | 1.740,39 | 2.636.100 |
| 09 nov. 2020 | 1.790,90 | 1.818,06 | 1.760,02 | 1.763,00 | 1.763,00 | 2.268.300 |
| 06 nov. 2020 | 1.753,95 | 1.772,43 | 1.740,35 | 1.761,75 | 1.761,75 | 1.660.900 |
| 05 nov. 2020 | 1.781,00 | 1.793,64 | 1.750,51 | 1.763,37 | 1.763,37 | 2.065.800 |
| 04 nov. 2020 | 1.710,28 | 1.771,36 | 1.706,03 | 1.749,13 | 1.749,13 | 3.570.900 |
| 03 nov. 2020 | 1.631,78 | 1.661,70 | 1.616,62 | 1.650,21 | 1.650,21 | 1.661.700 |
| 02 nov. 2020 | 1.628,16 | 1.660,77 | 1.616,03 | 1.626,03 | 1.626,03 | 2.535.400 |
| 30 oct. 2020 | 1.672,11 | 1.687,00 | 1.604,46 | 1.621,01 | 1.621,01 | 4.329.100 |
| 29 oct. 2020 | 1.522,36 | 1.593,71 | 1.522,24 | 1.567,24 | 1.567,24 | 2.003.100 |
| 28 oct. 2020 | 1.559,74 | 1.561,35 | 1.514,62 | 1.516,62 | 1.516,62 | 1.834.000 |
| 27 oct. 2020 | 1.595,67 | 1.606,84 | 1.582,78 | 1.604,26 | 1.604,26 | 1.229.000 |
| 26 oct. 2020 | 1.625,01 | 1.638,24 | 1.576,50 | 1.590,45 | 1.590,45 | 1.853.300 |
| 23 oct. 2020 | 1.626,07 | 1.642,36 | 1.620,51 | 1.641,00 | 1.641,00 | 1.375.800 |
| 22 oct. 2020 | 1.593,05 | 1.621,99 | 1.585,00 | 1.615,33 | 1.615,33 | 1.433.600 |
| 21 oct. 2020 | 1.573,33 | 1.618,73 | 1.571,63 | 1.593,31 | 1.593,31 | 2.568.300 |
| 20 oct. 2020 | 1.527,05 | 1.577,50 | 1.525,67 | 1.555,93 | 1.555,93 | 2.241.700 |
| 19 oct. 2020 | 1.580,46 | 1.588,15 | 1.528,00 | 1.534,61 | 1.534,61 | 1.607.100 |
| 16 oct. 2020 | 1.565,85 | 1.581,13 | 1.563,00 | 1.573,01 | 1.573,01 | 1.434.700 |
| 15 oct. 2020 | 1.547,15 | 1.575,10 | 1.545,03 | 1.559,13 | 1.559,13 | 1.540.000 |
| 14 oct. 2020 | 1.578,59 | 1.587,68 | 1.550,53 | 1.568,08 | 1.568,08 | 1.929.300 |
| 13 oct. 2020 | 1.583,73 | 1.590,00 | 1.563,20 | 1.571,68 | 1.571,68 | 1.601.000 |
| 12 oct. 2020 | 1.543,00 | 1.593,86 | 1.532,57 | 1.569,15 | 1.569,15 | 2.482.600 |
| 09 oct. 2020 | 1.494,70 | 1.516,52 | 1.489,45 | 1.515,22 | 1.515,22 | 1.435.300 |
| 08 oct. 2020 | 1.465,09 | 1.490,00 | 1.465,09 | 1.485,93 | 1.485,93 | 1.187.800 |
| 07 oct. 2020 | 1.464,29 | 1.468,96 | 1.436,00 | 1.460,29 | 1.460,29 | 1.746.200 |
| 06 oct. 2020 | 1.475,58 | 1.486,76 | 1.448,59 | 1.453,44 | 1.453,44 | 1.245.400 |
| 05 oct. 2020 | 1.466,21 | 1.488,21 | 1.464,27 | 1.486,02 | 1.486,02 | 1.113.300 |
| 02 oct. 2020 | 1.462,03 | 1.483,20 | 1.450,92 | 1.458,42 | 1.458,42 | 1.284.100 |
| 01 oct. 2020 | 1.484,27 | 1.499,04 | 1.479,21 | 1.490,09 | 1.490,09 | 1.779.500 |
| 30 sept. 2020 | 1.466,80 | 1.489,75 | 1.459,88 | 1.469,60 | 1.469,60 | 1.701.600 |
| 29 sept. 2020 | 1.470,39 | 1.476,66 | 1.458,81 | 1.469,33 | 1.469,33 | 978.200 |
| 28 sept. 2020 | 1.474,21 | 1.476,80 | 1.449,30 | 1.464,52 | 1.464,52 | 2.007.900 |
| 25 sept. 2020 | 1.432,63 | 1.450,00 | 1.413,34 | 1.444,96 | 1.444,96 | 1.323.000 |
| 24 sept. 2020 | 1.411,03 | 1.443,71 | 1.409,85 | 1.428,29 | 1.428,29 | 1.450.200 |
| 23 sept. 2020 | 1.458,78 | 1.460,96 | 1.407,70 | 1.415,21 | 1.415,21 | 1.657.400 |
| 22 sept. 2020 | 1.450,09 | 1.469,52 | 1.434,53 | 1.465,46 | 1.465,46 | 1.583.200 |
| 21 sept. 2020 | 1.440,06 | 1.448,36 | 1.406,55 | 1.431,16 | 1.431,16 | 2.888.800 |
| 18 sept. 2020 | 1.498,01 | 1.503,00 | 1.437,13 | 1.459,99 | 1.459,99 | 3.103.900 |
| 17 sept. 2020 | 1.496,00 | 1.508,30 | 1.470,00 | 1.495,53 | 1.495,53 | 1.879.800 |
| 16 sept. 2020 | 1.555,54 | 1.562,00 | 1.519,82 | 1.520,90 | 1.520,90 | 1.311.700 |
| 15 sept. 2020 | 1.536,00 | 1.559,57 | 1.531,83 | 1.541,44 | 1.541,44 | 1.331.100 |
| 14 sept. 2020 | 1.539,01 | 1.564,00 | 1.515,74 | 1.519,28 | 1.519,28 | 1.696.600 |
| 11 sept. 2020 | 1.536,00 | 1.575,20 | 1.497,36 | 1.520,72 | 1.520,72 | 1.597.100 |
| 10 sept. 2020 | 1.560,64 | 1.584,08 | 1.525,81 | 1.532,02 | 1.532,02 | 1.618.600 |
| 09 sept. 2020 | 1.557,53 | 1.569,00 | 1.536,05 | 1.556,96 | 1.556,96 | 1.774.700 |
| 08 sept. 2020 | 1.533,51 | 1.563,86 | 1.528,01 | 1.532,39 | 1.532,39 | 2.610.900 |
| 04 sept. 2020 | 1.624,26 | 1.645,11 | 1.547,61 | 1.591,04 | 1.591,04 | 2.608.600 |
| 03 sept. 2020 | 1.709,71 | 1.709,71 | 1.615,06 | 1.641,84 | 1.641,84 | 3.107.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
