Mercados españoles cerrados en 4 hrs 18 min

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2539,99+10,89 (+0,43%)
Al cierre: 4:00PM EDT
2.541,50 +1,51 (0,06 %)
Antes de la apertura: 06:46AM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 jun 20212529,002545,402520,532539,992539,991.049.200
21 jun 20212514,802540,742502,692529,102529,101.312.800
18 jun 20212514,112527,782492,062511,352511,352.634.700
17 jun 20212510,462543,932510,302527,422527,421.287.800
16 jun 20212524,952530,472483,002513,932513,931.315.800
15 jun 20212530,442537,242512,972520,662520,661.109.100
14 jun 20212513,392528,232500,942527,042527,041.127.500
11 jun 20212524,922526,992498,292513,932513,931.262.000
10 jun 20212494,012523,262494,002521,602521,601.561.700
09 jun 20212499,502505,002487,332491,402491,401.006.300
08 jun 20212479,902494,502468,242482,852482,851.253.000
07 jun 20212451,322468,002441,072466,092466,091.192.500
04 jun 20212422,522453,862417,772451,762451,761.297.400
03 jun 20212395,022409,752382,832404,612404,61917.300
02 jun 20212435,312442,002404,202421,282421,28857.900
01 jun 20212422,002437,972404,882429,812429,81958.300
28 may 20212421,962428,142407,692411,562411,561.205.400
27 may 20212436,942440,002402,002402,512402,511.948.100
26 may 20212412,832442,942412,512433,532433,531.092.800
25 may 20212420,002432,892402,992409,072409,07941.900
24 may 20212367,002418,482360,112406,672406,671.062.200
21 may 20212365,992369,002342,372345,102345,101.141.600
20 may 20212328,042360,342321,092356,092356,091.191.600
19 may 20212264,402316,762263,522308,712308,71967.500
18 may 20212336,912343,152303,162303,432303,43865.100
17 may 20212309,322323,342295,002321,412321,41992.100
14 may 20212291,832321,142283,322316,162316,161.331.200
13 may 20212261,092276,602242,722261,972261,971.333.500
12 may 20212261,712285,372230,052239,082239,081.746.700
11 may 20212291,862322,002283,002308,762308,761.605.500
10 may 20212374,892378,002334,732341,662341,661.300.300
07 may 20212400,002416,412390,002398,692398,691.163.600
06 may 20212350,642382,712342,342381,352381,351.030.900
05 may 20212368,422382,202351,412356,742356,741.090.300
04 may 20212369,742379,262311,702354,252354,251.756.000
03 may 20212402,722419,702384,502395,172395,171.689.400
30 abr 20212404,492427,142402,162410,122410,121.957.100
29 abr 20212410,332436,522402,282429,892429,891.977.700
28 abr 20212407,152452,382374,852379,912379,912.986.400
27 abr 20212336,002337,452304,272307,122307,121.598.600
26 abr 20212319,932341,262313,842326,742326,741.041.700
23 abr 20212283,472325,822278,212315,302315,301.433.500
22 abr 20212293,232303,762256,452267,922267,921.054.800
21 abr 20212285,252295,322258,572293,292293,291.196.500
20 abr 20212307,892309,602271,712293,632293,631.088.700
19 abr 20212291,982318,452287,842302,402302,401.234.400
16 abr 20212303,002306,442284,452297,762297,761.129.800
15 abr 20212276,982306,602266,002296,662296,661.373.600
14 abr 20212275,162277,992249,192254,842254,841.011.000
13 abr 20212261,472277,212256,092267,272267,271.165.500
12 abr 20212266,252275,322238,472254,792254,791.565.900
09 abr 20212256,702289,042253,712285,882285,881.044.400
08 abr 20212277,962284,002257,682265,442265,441.358.300
07 abr 20212226,132255,002225,332249,682249,681.289.900
06 abr 20212222,502237,662214,802224,752224,751.353.000
05 abr 20212152,942237,312151,622225,552225,552.164.900
01 abr 20212097,952142,942096,892137,752137,751.699.000
31 mar 20212059,122093,332056,752068,632068,631.459.900
30 mar 20212057,632070,782044,032055,542055,541.036.600
29 mar 20212027,882058,432015,622055,952055,951.229.800
26 mar 20212038,862050,992014,022035,552035,551.493.500
25 mar 20212044,812058,872010,732044,362044,361.418.900
24 mar 20212065,372078,212041,562045,062045,061.154.000
23 mar 20212051,702072,302039,222052,962052,961.367.000
22 mar 20212041,842057,992026,072038,592038,591.954.800
19 mar 20212042,052053,102017,682043,202043,202.314.900
18 mar 20212061,002075,502033,552036,222036,221.361.400
17 mar 20212076,032109,782054,002091,082091,081.299.000
16 mar 20212078,992123,562070,002092,522092,521.491.600
15 mar 20212062,302067,062043,512066,492066,491.298.100
12 mar 20212085,002090,262047,552061,922061,921.725.800
11 mar 20212074,062125,702072,382114,772114,771.239.100
10 mar 20212071,762075,002033,372055,032055,031.268.600
09 mar 20212070,002078,042047,832052,702052,701.697.300
08 mar 20212101,132128,812021,612024,172024,171.647.400
05 mar 20212073,122118,112046,422108,542108,542.195.200
04 mar 20212023,372089,242020,272049,092049,092.118.000
03 mar 20212067,212088,522010,002026,712026,711.484.200
02 mar 20212076,192104,372071,262075,842075,841.134.600
01 mar 20212056,522086,522046,102081,512081,511.404.500
26 feb 20212050,522071,012016,062036,862036,862.083.500
25 feb 20212067,452094,882021,292031,362031,361.828.400
24 feb 20212041,832100,782038,132095,172095,171.248.300
23 feb 20212025,012082,012002,022070,862070,861.667.400
22 feb 20212067,002091,422062,142064,882064,881.367.500
19 feb 20212119,272130,532097,412101,142101,141.457.400
18 feb 20212110,392132,742103,712117,202117,201.121.600
17 feb 20212100,002133,662098,922128,312128,311.070.900
16 feb 20212104,362152,682104,362121,902121,901.133.800
12 feb 20212090,252108,822083,132104,112104,11855.700
11 feb 20212099,512102,032077,322095,892095,89945.700
10 feb 20212094,212108,372063,092095,382095,381.135.500
09 feb 20212078,542105,132078,542083,512083,51889.900
08 feb 20212105,912123,552072,002092,912092,911.241.900
05 feb 20212070,002102,512059,332098,002098,001.535.100
04 feb 20212068,892078,552042,592062,372062,371.852.300
03 feb 20212073,002116,502018,382070,072070,074.118.200
02 feb 20211922,561955,761914,491927,511927,512.273.700
01 feb 20211853,571922,391850,931901,351901,351.602.200
29 ene 20211846,171857,281810,201835,741835,741.612.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...