GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul. 20201.446,941.482,951.446,421.464,701.464,701.859.100
01 jul. 20201.411,101.443,001.409,821.438,041.438,041.775.200
30 jun. 20201.390,441.418,651.383,961.413,611.413,612.042.400
29 jun. 20201.358,181.395,601.347,011.394,971.394,971.810.200
26 jun. 20201.431,391.433,451.351,991.359,901.359,904.267.700
25 jun. 20201.429,901.442,901.420,001.441,331.441,331.230.500
24 jun. 20201.461,511.475,421.429,751.431,971.431,971.756.000
23 jun. 20201.455,641.475,941.445,241.464,411.464,411.429.800
22 jun. 20201.429,001.452,751.423,211.451,861.451,861.542.400
19 jun. 20201.444,001.447,801.421,351.431,721.431,723.157.900
18 jun. 20201.449,161.451,411.427,011.435,961.435,961.581.900
17 jun. 20201.447,161.460,001.431,381.451,121.451,121.548.300
16 jun. 20201.445,221.455,021.425,901.442,721.442,721.709.200
15 jun. 20201.390,801.424,801.387,921.419,851.419,851.503.900
12 jun. 20201.428,491.437,001.386,021.413,181.413,181.944.200
11 jun. 20201.442,481.454,471.402,001.403,841.403,841.991.300
10 jun. 20201.459,541.474,261.456,271.465,851.465,851.525.200
09 jun. 20201.445,361.468,001.443,211.456,161.456,161.409.200
08 jun. 20201.422,341.447,991.422,341.446,611.446,611.404.200
05 jun. 20201.413,171.445,051.406,001.438,391.438,391.734.900
04 jun. 20201.430,401.438,961.404,731.412,181.412,181.484.300
03 jun. 20201.438,301.446,551.429,781.436,381.436,381.256.200
02 jun. 20201.430,551.439,611.418,831.439,221.439,221.278.100
01 jun. 20201.418,391.437,961.418,001.431,821.431,821.217.100
29 may. 20201.416,941.432,571.413,351.428,921.428,921.838.100
28 may. 20201.396,861.440,841.396,001.416,731.416,731.692.200
27 may. 20201.417,251.421,741.391,291.417,841.417,841.685.800
26 may. 20201.437,271.441,001.412,131.417,021.417,022.060.600
22 may. 20201.396,711.412,761.391,831.410,421.410,421.309.400
21 may. 20201.408,001.415,491.393,451.402,801.402,801.385.000
20 may. 20201.389,581.410,421.387,251.406,721.406,721.655.400
19 may. 20201.387,001.392,001.373,481.373,481.373,481.280.600
18 may. 20201.361,751.392,321.354,251.383,941.383,941.824.000
15 may. 20201.350,001.374,481.339,001.373,191.373,191.707.700
14 may. 20201.335,021.357,421.323,911.356,131.356,131.603.100
13 may. 20201.377,051.385,481.328,401.349,331.349,331.812.600
12 may. 20201.407,121.415,001.374,771.375,741.375,741.390.600
11 may. 20201.378,281.416,531.377,151.403,261.403,261.410.600
08 may. 20201.383,131.398,761.375,481.388,371.388,371.388.100
07 may. 20201.365,941.377,601.355,271.372,561.372,561.397.600
06 may. 20201.361,691.371,121.347,291.347,301.347,301.215.400
05 may. 20201.337,921.373,941.337,461.351,111.351,111.651.500
04 may. 20201.308,231.327,661.299,001.326,801.326,801.504.000
01 may. 20201.328,501.352,071.311,001.320,611.320,612.072.500
30 abr. 20201.324,881.352,821.322,491.348,661.348,662.665.400
29 abr. 20201.341,461.359,991.325,341.341,481.341,483.793.600
28 abr. 20201.287,931.288,051.232,201.233,671.233,672.951.300
27 abr. 20201.296,001.296,151.269,001.275,881.275,881.600.600
24 abr. 20201.261,171.280,401.249,451.279,311.279,311.640.400
23 abr. 20201.271,551.293,311.265,671.276,311.276,311.566.200
22 abr. 20201.245,541.285,611.242,001.263,211.263,212.093.100
21 abr. 20201.247,001.254,271.209,711.216,341.216,342.153.000
20 abr. 20201.271,001.281,601.261,371.266,611.266,611.695.500
17 abr. 20201.284,851.294,431.271,231.283,251.283,251.949.000
16 abr. 20201.274,101.279,001.242,621.263,471.263,472.518.100
15 abr. 20201.245,611.280,461.240,401.262,471.262,471.671.700
14 abr. 20201.245,091.282,071.236,931.269,231.269,232.470.400
13 abr. 20201.209,181.220,511.187,601.217,561.217,561.739.800
09 abr. 20201.224,081.225,571.196,731.211,451.211,452.175.400
08 abr. 20201.206,501.219,071.188,161.210,281.210,281.975.100
07 abr. 20201.221,001.225,001.182,231.186,511.186,512.387.300
06 abr. 20201.138,001.194,661.130,941.186,921.186,922.664.700
03 abr. 20201.119,021.123,541.079,811.097,881.097,882.313.400
02 abr. 20201.098,261.126,861.096,401.120,841.120,841.964.900
01 abr. 20201.122,001.129,691.097,451.105,621.105,622.344.200
31 mar. 20201.147,301.175,311.138,141.162,811.162,812.486.400
30 mar. 20201.125,041.151,631.096,481.146,821.146,822.574.100
27 mar. 20201.125,671.150,671.105,911.110,711.110,713.208.500
26 mar. 20201.111,801.169,971.093,531.161,751.161,753.571.700
25 mar. 20201.126,471.148,901.086,011.102,491.102,494.081.500
24 mar. 20201.103,771.135,001.090,621.134,461.134,463.344.500
23 mar. 20201.061,321.071,321.013,541.056,621.056,624.044.100
20 mar. 20201.135,721.143,991.065,491.072,321.072,323.601.800
19 mar. 20201.093,051.157,971.060,111.115,291.115,293.651.100
18 mar. 20201.056,511.106,501.037,281.096,801.096,804.233.400
17 mar. 20201.093,111.130,861.056,011.119,801.119,803.861.500
16 mar. 20201.096,001.152,271.074,441.084,331.084,334.252.400
13 mar. 20201.179,001.219,761.117,141.219,731.219,733.700.100
12 mar. 20201.126,001.193,871.113,301.114,911.114,914.226.700
11 mar. 20201.249,701.260,961.196,071.215,411.215,412.608.500
10 mar. 20201.260,001.281,151.218,771.280,391.280,392.611.400
09 mar. 20201.205,301.254,761.200,001.215,561.215,563.365.400
06 mar. 20201.277,061.306,221.261,051.298,411.298,412.660.600
05 mar. 20201.350,201.358,911.305,101.319,041.319,042.561.300
04 mar. 20201.359,231.388,091.343,111.386,521.386,521.913.300
03 mar. 20201.399,421.410,151.332,001.341,391.341,392.402.300
02 mar. 20201.351,611.390,871.326,811.389,111.389,112.431.500
28 feb. 20201.277,501.341,141.271,001.339,331.339,333.790.600
27 feb. 20201.362,061.371,701.317,171.318,091.318,092.971.100
26 feb. 20201.396,141.415,701.379,001.393,181.393,182.202.400
25 feb. 20201.433,001.438,141.382,401.388,451.388,452.478.300
24 feb. 20201.426,111.436,971.411,391.421,591.421,592.867.100
21 feb. 20201.508,031.512,211.480,441.485,111.485,111.731.700
20 feb. 20201.522,001.529,641.506,821.518,151.518,151.096.600
19 feb. 20201.525,071.532,111.521,401.526,691.526,69949.300
18 feb. 20201.515,001.531,631.512,591.519,671.519,671.120.700
14 feb. 20201.515,601.520,741.507,341.520,741.520,741.197.800
13 feb. 20201.512,691.527,181.504,601.514,661.514,66929.500
12 feb. 20201.514,481.520,691.508,111.518,271.518,271.167.600
11 feb. 20201.511,811.529,631.505,641.508,791.508,791.344.600
*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