Mercados españoles abiertos en 6 hrs 36 min

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
100,71+1,55 (+1,56%)
Al cierre: 04:00PM EST
100,66 -0,05 (-0,05%)
Después del cierre: 07:59PM EST
Intervalo de fechas:
29 ene 2022 - 29 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene 202399,05101,5898,97100,71100,7129.011.900
26 ene 202398,2899,2196,8299,1699,1624.542.100
25 ene 202397,2097,7295,2696,7396,7331.000.900
24 ene 202399,55101,0998,7099,2199,2127.391.400
23 ene 202399,13101,4098,75101,21101,2131.791.800
20 ene 202395,9599,4295,9199,2899,2853.610.200
19 ene 202391,3994,4091,3893,9193,9128.707.700
18 ene 202392,9493,5991,4091,7891,7819.641.600
17 ene 202392,7892,9790,8492,1692,1622.935.800
13 ene 202391,5392,9890,9392,8092,8018.617.800
12 ene 202392,4092,6290,5791,9191,9122.754.200
11 ene 202390,0692,4589,7492,2692,2625.998.800
10 ene 202386,7289,4786,7089,2489,2422.855.600
09 ene 202389,1990,8388,5888,8088,8022.996.700
06 ene 202387,3688,4785,5788,1688,1626.604.400
05 ene 202388,0788,2186,5686,7786,7723.136.100
04 ene 202391,0191,2487,8088,7188,7127.046.500
03 ene 202389,8391,5589,0289,7089,7020.738.500
30 dic 202287,3688,8387,0388,7388,7319.179.300
29 dic 202287,0389,3686,9988,9588,9518.280.700
28 dic 202287,5088,5286,3786,4686,4617.879.600
27 dic 202289,3189,5087,5487,9387,9315.470.900
23 dic 202287,6290,1087,6289,8189,8117.815.000
22 dic 202288,9389,1886,9488,2688,2623.656.100
21 dic 202289,7390,9288,9190,2590,2520.336.400
20 dic 202288,7389,7888,0489,6389,6321.976.800
19 dic 202290,8891,2088,9389,1589,1523.020.500
16 dic 202291,2091,7590,0190,8690,8648.485.500
15 dic 202293,5494,0390,4391,2091,2028.298.800
14 dic 202295,5497,2293,9495,3195,3126.452.900
13 dic 202298,0799,8095,3895,8595,8534.788.500
12 dic 202293,0993,8891,9093,5693,5627.380.900
09 dic 202293,9094,4993,0293,0793,0721.885.300
08 dic 202295,6995,8793,8093,9593,9525.593.200
07 dic 202296,7797,3195,0395,1595,1526.647.900
06 dic 202299,67100,2196,7697,3197,3120.877.600
05 dic 202299,82101,7599,3699,8799,8719.955.500
02 dic 202299,37101,1599,17100,83100,8318.821.500
01 dic 2022101,40102,59100,67101,28101,2821.771.500
30 nov 202295,12101,4594,67101,45101,4539.888.100
29 nov 202296,0096,3994,3995,4495,4420.220.000
28 nov 202297,2097,8395,8996,2596,2519.974.500
25 nov 202298,4698,9497,5397,6097,608.567.800
23 nov 202297,3499,0797,3498,8298,8217.568.900
22 nov 202296,1697,5594,4197,3397,3318.868.900
21 nov 202297,5698,7295,6795,8395,8318.696.900
18 nov 202299,0199,1696,7497,8097,8024.969.900
17 nov 202297,1899,4897,1098,5098,5021.818.700
16 nov 202298,0299,8597,9098,9998,9924.660.200
15 nov 202298,67100,4297,0298,7298,7231.831.000
14 nov 202295,5097,1895,1196,0396,0324.170.100
11 nov 202294,7197,3694,1696,7396,7330.569.100
10 nov 202292,3494,5591,6594,1794,1742.371.200
09 nov 202288,5489,4987,3687,4087,4026.743.900
08 nov 202289,1690,4087,6588,9188,9130.172.000
07 nov 202287,3488,9486,9688,6588,6526.899.900
04 nov 202285,5186,7383,8886,7086,7040.173.300
03 nov 202286,3586,5583,4583,4983,4948.510.400
02 nov 202290,9191,3087,0187,0787,0743.553.600
01 nov 202295,5996,1790,4390,5090,5043.220.600
31 oct 202295,7896,3594,3894,6694,6629.868.700
28 oct 202292,5396,8692,3296,5896,5835.696.900
27 oct 202294,3195,1791,9092,6092,6054.036.500
26 oct 202296,7698,5494,5794,8294,8271.504.300
25 oct 2022103,30105,10103,02104,93104,9329.910.200
24 oct 2022102,09103,10100,30102,97102,9724.680.800
21 oct 202298,46101,6298,23101,48101,4828.988.700
20 oct 2022100,82103,0099,97100,53100,5325.125.100
19 oct 2022100,70101,6699,64100,29100,2921.573.700
18 oct 2022103,94104,22100,65101,39101,3921.610.500
17 oct 202299,52101,7799,51100,78100,7823.311.600
14 oct 2022100,63101,2997,0397,1897,1822.624.800
13 oct 202295,93100,5395,2799,7199,7132.812.200
12 oct 202298,2799,6597,6798,3098,3017.343.400
11 oct 202298,25100,1297,2598,0598,0521.617.700
10 oct 202299,8599,9997,8798,7198,7116.529.900
07 oct 2022100,65101,4299,2199,5799,5724.249.900
06 oct 2022101,50103,73101,50102,24102,2417.156.200
05 oct 2022100,69102,7499,74102,22102,2218.475.500
04 oct 2022101,04102,72101,04102,41102,4122.580.900
03 oct 202297,2299,9797,0299,3099,3024.840.000
30 sept 202297,7399,4996,0396,1596,1526.277.800
29 sept 202299,3099,3096,5298,0998,0921.921.500
28 sept 202298,02101,4097,80100,74100,7424.617.000
27 sept 202299,91100,4697,3498,0998,0924.225.000
26 sept 202298,61100,4498,3898,8198,8122.437.900
23 sept 2022100,06100,1198,0199,1799,1725.657.000
22 sept 202299,45101,6899,41100,57100,5721.272.700
21 sept 2022102,24103,4999,99100,01100,0126.596.800
20 sept 2022102,88103,17101,12101,83101,8324.001.700
19 sept 2022102,54104,02102,37103,85103,8519.738.600
16 sept 2022102,97104,03101,86103,63103,6364.540.100
15 sept 2022105,01106,21103,31103,90103,9026.494.900
14 sept 2022105,44106,10104,50105,87105,8722.115.800
13 sept 2022108,89109,37105,00105,31105,3133.015.000
12 sept 2022111,99112,64110,93111,87111,8719.732.900
09 sept 2022110,05112,00110,00111,78111,7821.732.900
08 sept 2022109,18110,58108,06109,42109,4221.660.700
07 sept 2022107,76110,99107,61110,48110,4822.987.200
06 sept 2022108,14108,88106,51107,48107,4820.565.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...