Mercados españoles abiertos en 4 hrs 42 min
S&P 500
3.744,52 -38,76 (-1,02%) Nasdaq
11.073,31 -75,33 (-0,68%) NIKKEI 225
27.186,58 -124,72 (-0,46%) Dólar/Euro
0,9806 +0,0011 (+0,11%) Petróleo Brent
94,31 -0,11 (-0,12%) BTC-EUR
20.387,71 -563,57 (-2,69%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
06 oct 2021 - 06 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 oct 2022 | 101,50 | 103,73 | 101,50 | 102,24 | 102,24 | 17.122.300 |
| 05 oct 2022 | 100,69 | 102,74 | 99,74 | 102,22 | 102,22 | 18.475.500 |
| 04 oct 2022 | 101,04 | 102,72 | 101,04 | 102,41 | 102,41 | 22.580.900 |
| 03 oct 2022 | 97,22 | 99,97 | 97,02 | 99,30 | 99,30 | 24.840.000 |
| 30 sept 2022 | 97,73 | 99,49 | 96,03 | 96,15 | 96,15 | 26.248.200 |
| 29 sept 2022 | 99,30 | 99,30 | 96,52 | 98,09 | 98,09 | 21.921.500 |
| 28 sept 2022 | 98,02 | 101,40 | 97,80 | 100,74 | 100,74 | 24.617.000 |
| 27 sept 2022 | 99,91 | 100,46 | 97,34 | 98,09 | 98,09 | 24.225.000 |
| 26 sept 2022 | 98,61 | 100,44 | 98,38 | 98,81 | 98,81 | 22.437.900 |
| 23 sept 2022 | 100,06 | 100,11 | 98,01 | 99,17 | 99,17 | 25.645.100 |
| 22 sept 2022 | 99,45 | 101,68 | 99,41 | 100,57 | 100,57 | 21.272.700 |
| 21 sept 2022 | 102,24 | 103,49 | 99,99 | 100,01 | 100,01 | 26.596.800 |
| 20 sept 2022 | 102,88 | 103,17 | 101,12 | 101,83 | 101,83 | 24.001.700 |
| 19 sept 2022 | 102,54 | 104,02 | 102,37 | 103,85 | 103,85 | 19.738.600 |
| 16 sept 2022 | 102,97 | 104,03 | 101,86 | 103,63 | 103,63 | 64.518.900 |
| 15 sept 2022 | 105,01 | 106,21 | 103,31 | 103,90 | 103,90 | 26.494.900 |
| 14 sept 2022 | 105,44 | 106,10 | 104,50 | 105,87 | 105,87 | 22.115.800 |
| 13 sept 2022 | 108,89 | 109,37 | 105,00 | 105,31 | 105,31 | 33.015.000 |
| 12 sept 2022 | 111,99 | 112,64 | 110,93 | 111,87 | 111,87 | 19.732.900 |
| 09 sept 2022 | 110,05 | 112,00 | 110,00 | 111,78 | 111,78 | 21.732.900 |
| 08 sept 2022 | 109,18 | 110,58 | 108,06 | 109,42 | 109,42 | 21.660.700 |
| 07 sept 2022 | 107,76 | 110,99 | 107,61 | 110,48 | 110,48 | 22.987.200 |
| 06 sept 2022 | 108,14 | 108,88 | 106,51 | 107,48 | 107,48 | 20.565.100 |
| 02 sept 2022 | 111,34 | 111,68 | 108,13 | 108,68 | 108,68 | 20.601.600 |
| 01 sept 2022 | 109,20 | 111,22 | 108,19 | 110,55 | 110,55 | 22.784.400 |
| 31 ago 2022 | 111,63 | 111,77 | 109,05 | 109,15 | 109,15 | 25.898.000 |
| 30 ago 2022 | 111,03 | 111,37 | 108,80 | 109,91 | 109,91 | 20.548.200 |
| 29 ago 2022 | 110,78 | 111,96 | 109,81 | 110,34 | 110,34 | 20.386.100 |
| 26 ago 2022 | 115,81 | 116,60 | 111,22 | 111,30 | 111,30 | 31.698.700 |
| 25 ago 2022 | 115,15 | 117,78 | 115,05 | 117,70 | 117,70 | 14.874.700 |
| 24 ago 2022 | 114,45 | 115,72 | 113,78 | 114,70 | 114,70 | 16.051.200 |
| 23 ago 2022 | 114,32 | 115,93 | 114,30 | 114,77 | 114,77 | 14.390.700 |
| 22 ago 2022 | 116,10 | 116,50 | 114,67 | 115,07 | 115,07 | 19.316.000 |
| 19 ago 2022 | 119,87 | 120,00 | 117,67 | 118,12 | 118,12 | 20.187.000 |
| 18 ago 2022 | 120,23 | 121,69 | 119,55 | 120,86 | 120,86 | 15.652.000 |
| 17 ago 2022 | 120,93 | 122,15 | 120,20 | 120,32 | 120,32 | 17.589.200 |
| 16 ago 2022 | 122,32 | 123,23 | 121,54 | 122,51 | 122,51 | 15.626.200 |
| 15 ago 2022 | 122,21 | 123,26 | 121,57 | 122,88 | 122,88 | 15.525.000 |
| 12 ago 2022 | 121,16 | 122,65 | 120,40 | 122,65 | 122,65 | 16.121.100 |
| 11 ago 2022 | 122,08 | 122,34 | 119,55 | 119,82 | 119,82 | 16.671.600 |
| 10 ago 2022 | 119,59 | 121,78 | 119,36 | 120,65 | 120,65 | 20.497.000 |
| 09 ago 2022 | 117,99 | 118,20 | 116,56 | 117,50 | 117,50 | 15.424.300 |
| 08 ago 2022 | 119,12 | 120,86 | 117,83 | 118,14 | 118,14 | 17.061.100 |
| 05 ago 2022 | 116,93 | 118,86 | 116,71 | 118,22 | 118,22 | 15.615.700 |
| 04 ago 2022 | 118,30 | 119,50 | 117,71 | 118,87 | 118,87 | 15.757.700 |
| 03 ago 2022 | 116,34 | 119,42 | 116,15 | 118,78 | 118,78 | 25.302.800 |
| 02 ago 2022 | 114,43 | 117,08 | 114,26 | 115,90 | 115,90 | 17.911.000 |
| 01 ago 2022 | 115,53 | 117,12 | 114,69 | 115,48 | 115,48 | 22.856.200 |
| 29 jul 2022 | 113,40 | 116,90 | 113,23 | 116,64 | 116,64 | 31.336.200 |
| 28 jul 2022 | 112,80 | 114,70 | 111,85 | 114,59 | 114,59 | 23.303.800 |
| 27 jul 2022 | 109,60 | 114,40 | 108,42 | 113,60 | 113,60 | 41.474.600 |
| 26 jul 2022 | 107,43 | 107,74 | 104,76 | 105,44 | 105,44 | 36.626.600 |
| 25 jul 2022 | 108,88 | 110,58 | 107,01 | 108,21 | 108,21 | 28.289.900 |
| 22 jul 2022 | 111,81 | 113,18 | 107,60 | 108,36 | 108,36 | 44.455.300 |
| 21 jul 2022 | 115,09 | 115,21 | 111,91 | 115,04 | 115,04 | 27.267.800 |
| 20 jul 2022 | 114,06 | 116,33 | 113,26 | 114,70 | 114,70 | 26.780.100 |
| 19 jul 2022 | 111,73 | 114,81 | 110,50 | 114,62 | 114,62 | 30.992.300 |
| 18 jul 2022 | 113,44 | 114,80 | 109,30 | 109,91 | 109,91 | 33.354.000 |
| 18 jul 2022 | 20:1 Split de acciones | |||||
| 15 jul 2022 | 112,96 | 114,00 | 111,82 | 112,77 | 112,77 | 34.330.000 |
| 14 jul 2022 | 110,83 | 111,99 | 109,33 | 111,44 | 111,44 | 32.366.000 |
| 13 jul 2022 | 112,64 | 115,16 | 111,82 | 112,19 | 112,19 | 38.958.000 |
| 12 jul 2022 | 116,84 | 117,85 | 114,61 | 114,85 | 114,85 | 24.970.000 |
| 11 jul 2022 | 118,65 | 118,79 | 116,23 | 116,52 | 116,52 | 26.718.000 |
| 08 jul 2022 | 117,55 | 120,43 | 117,51 | 120,17 | 120,17 | 29.082.000 |
| 07 jul 2022 | 116,01 | 119,86 | 115,53 | 119,31 | 119,31 | 32.184.000 |
| 06 jul 2022 | 114,09 | 116,35 | 112,25 | 115,21 | 115,21 | 28.852.000 |
| 05 jul 2022 | 107,51 | 114,05 | 106,25 | 113,89 | 113,89 | 36.398.000 |
| 01 jul 2022 | 108,34 | 109,81 | 107,11 | 109,08 | 109,08 | 31.028.000 |
| 30 jun 2022 | 110,50 | 111,33 | 107,31 | 109,37 | 109,37 | 38.046.000 |
| 29 jun 2022 | 112,15 | 113,66 | 111,55 | 112,26 | 112,26 | 18.628.000 |
| 28 jun 2022 | 116,35 | 117,86 | 112,44 | 112,57 | 112,57 | 28.232.000 |
| 27 jun 2022 | 118,93 | 119,25 | 116,00 | 116,62 | 116,62 | 32.840.000 |
| 24 jun 2022 | 113,60 | 118,64 | 113,60 | 118,54 | 118,54 | 39.122.000 |
| 23 jun 2022 | 112,95 | 113,20 | 111,03 | 112,68 | 112,68 | 24.710.000 |
| 22 jun 2022 | 111,16 | 113,77 | 110,72 | 112,03 | 112,03 | 23.922.000 |
| 21 jun 2022 | 109,70 | 112,67 | 109,29 | 112,01 | 112,01 | 39.010.000 |
| 17 jun 2022 | 106,54 | 109,25 | 105,63 | 107,87 | 107,87 | 43.516.000 |
| 16 jun 2022 | 108,15 | 109,29 | 105,79 | 106,64 | 106,64 | 35.314.000 |
| 15 jun 2022 | 108,90 | 112,06 | 108,12 | 110,39 | 110,39 | 33.192.000 |
| 14 jun 2022 | 106,89 | 108,46 | 106,35 | 107,19 | 107,19 | 25.480.000 |
| 13 jun 2022 | 107,45 | 109,22 | 106,59 | 106,88 | 106,88 | 36.756.000 |
| 10 jun 2022 | 112,78 | 113,50 | 110,86 | 111,43 | 111,43 | 31.324.000 |
| 09 jun 2022 | 116,34 | 118,35 | 114,87 | 114,92 | 114,92 | 23.142.000 |
| 08 jun 2022 | 116,88 | 118,65 | 116,70 | 117,24 | 117,24 | 22.544.000 |
| 07 jun 2022 | 115,65 | 117,75 | 115,13 | 117,23 | 117,23 | 26.414.000 |
| 06 jun 2022 | 116,74 | 119,40 | 116,53 | 117,01 | 117,01 | 23.786.000 |
| 03 jun 2022 | 115,99 | 116,36 | 113,67 | 114,56 | 114,56 | 25.052.000 |
| 02 jun 2022 | 114,19 | 117,90 | 113,31 | 117,75 | 117,75 | 27.472.000 |
| 01 jun 2022 | 114,93 | 117,40 | 113,55 | 114,14 | 114,14 | 28.630.000 |
| 31 may 2022 | 113,08 | 116,43 | 112,57 | 114,04 | 114,04 | 51.302.000 |
| 27 may 2022 | 109,79 | 112,87 | 109,55 | 112,80 | 112,80 | 29.924.000 |
| 26 may 2022 | 106,05 | 108,96 | 105,49 | 108,30 | 108,30 | 30.288.000 |
| 25 may 2022 | 105,14 | 106,54 | 104,21 | 105,84 | 105,84 | 37.900.000 |
| 24 may 2022 | 106,38 | 106,39 | 102,21 | 105,93 | 105,93 | 60.386.000 |
| 23 may 2022 | 110,10 | 112,01 | 109,15 | 111,67 | 111,67 | 31.558.000 |
| 20 may 2022 | 112,09 | 112,55 | 106,37 | 109,31 | 109,31 | 37.586.000 |
| 19 may 2022 | 111,84 | 113,59 | 110,47 | 110,75 | 110,75 | 29.192.000 |
| 18 may 2022 | 115,24 | 115,70 | 112,14 | 112,40 | 112,40 | 27.982.000 |
| 17 may 2022 | 117,23 | 117,23 | 115,34 | 116,70 | 116,70 | 21.576.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
