GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul. 2020 | 1.446,94 | 1.482,95 | 1.446,42 | 1.464,70 | 1.464,70 | 1.859.100 |
| 01 jul. 2020 | 1.411,10 | 1.443,00 | 1.409,82 | 1.438,04 | 1.438,04 | 1.775.200 |
| 30 jun. 2020 | 1.390,44 | 1.418,65 | 1.383,96 | 1.413,61 | 1.413,61 | 2.042.400 |
| 29 jun. 2020 | 1.358,18 | 1.395,60 | 1.347,01 | 1.394,97 | 1.394,97 | 1.810.200 |
| 26 jun. 2020 | 1.431,39 | 1.433,45 | 1.351,99 | 1.359,90 | 1.359,90 | 4.267.700 |
| 25 jun. 2020 | 1.429,90 | 1.442,90 | 1.420,00 | 1.441,33 | 1.441,33 | 1.230.500 |
| 24 jun. 2020 | 1.461,51 | 1.475,42 | 1.429,75 | 1.431,97 | 1.431,97 | 1.756.000 |
| 23 jun. 2020 | 1.455,64 | 1.475,94 | 1.445,24 | 1.464,41 | 1.464,41 | 1.429.800 |
| 22 jun. 2020 | 1.429,00 | 1.452,75 | 1.423,21 | 1.451,86 | 1.451,86 | 1.542.400 |
| 19 jun. 2020 | 1.444,00 | 1.447,80 | 1.421,35 | 1.431,72 | 1.431,72 | 3.157.900 |
| 18 jun. 2020 | 1.449,16 | 1.451,41 | 1.427,01 | 1.435,96 | 1.435,96 | 1.581.900 |
| 17 jun. 2020 | 1.447,16 | 1.460,00 | 1.431,38 | 1.451,12 | 1.451,12 | 1.548.300 |
| 16 jun. 2020 | 1.445,22 | 1.455,02 | 1.425,90 | 1.442,72 | 1.442,72 | 1.709.200 |
| 15 jun. 2020 | 1.390,80 | 1.424,80 | 1.387,92 | 1.419,85 | 1.419,85 | 1.503.900 |
| 12 jun. 2020 | 1.428,49 | 1.437,00 | 1.386,02 | 1.413,18 | 1.413,18 | 1.944.200 |
| 11 jun. 2020 | 1.442,48 | 1.454,47 | 1.402,00 | 1.403,84 | 1.403,84 | 1.991.300 |
| 10 jun. 2020 | 1.459,54 | 1.474,26 | 1.456,27 | 1.465,85 | 1.465,85 | 1.525.200 |
| 09 jun. 2020 | 1.445,36 | 1.468,00 | 1.443,21 | 1.456,16 | 1.456,16 | 1.409.200 |
| 08 jun. 2020 | 1.422,34 | 1.447,99 | 1.422,34 | 1.446,61 | 1.446,61 | 1.404.200 |
| 05 jun. 2020 | 1.413,17 | 1.445,05 | 1.406,00 | 1.438,39 | 1.438,39 | 1.734.900 |
| 04 jun. 2020 | 1.430,40 | 1.438,96 | 1.404,73 | 1.412,18 | 1.412,18 | 1.484.300 |
| 03 jun. 2020 | 1.438,30 | 1.446,55 | 1.429,78 | 1.436,38 | 1.436,38 | 1.256.200 |
| 02 jun. 2020 | 1.430,55 | 1.439,61 | 1.418,83 | 1.439,22 | 1.439,22 | 1.278.100 |
| 01 jun. 2020 | 1.418,39 | 1.437,96 | 1.418,00 | 1.431,82 | 1.431,82 | 1.217.100 |
| 29 may. 2020 | 1.416,94 | 1.432,57 | 1.413,35 | 1.428,92 | 1.428,92 | 1.838.100 |
| 28 may. 2020 | 1.396,86 | 1.440,84 | 1.396,00 | 1.416,73 | 1.416,73 | 1.692.200 |
| 27 may. 2020 | 1.417,25 | 1.421,74 | 1.391,29 | 1.417,84 | 1.417,84 | 1.685.800 |
| 26 may. 2020 | 1.437,27 | 1.441,00 | 1.412,13 | 1.417,02 | 1.417,02 | 2.060.600 |
| 22 may. 2020 | 1.396,71 | 1.412,76 | 1.391,83 | 1.410,42 | 1.410,42 | 1.309.400 |
| 21 may. 2020 | 1.408,00 | 1.415,49 | 1.393,45 | 1.402,80 | 1.402,80 | 1.385.000 |
| 20 may. 2020 | 1.389,58 | 1.410,42 | 1.387,25 | 1.406,72 | 1.406,72 | 1.655.400 |
| 19 may. 2020 | 1.387,00 | 1.392,00 | 1.373,48 | 1.373,48 | 1.373,48 | 1.280.600 |
| 18 may. 2020 | 1.361,75 | 1.392,32 | 1.354,25 | 1.383,94 | 1.383,94 | 1.824.000 |
| 15 may. 2020 | 1.350,00 | 1.374,48 | 1.339,00 | 1.373,19 | 1.373,19 | 1.707.700 |
| 14 may. 2020 | 1.335,02 | 1.357,42 | 1.323,91 | 1.356,13 | 1.356,13 | 1.603.100 |
| 13 may. 2020 | 1.377,05 | 1.385,48 | 1.328,40 | 1.349,33 | 1.349,33 | 1.812.600 |
| 12 may. 2020 | 1.407,12 | 1.415,00 | 1.374,77 | 1.375,74 | 1.375,74 | 1.390.600 |
| 11 may. 2020 | 1.378,28 | 1.416,53 | 1.377,15 | 1.403,26 | 1.403,26 | 1.410.600 |
| 08 may. 2020 | 1.383,13 | 1.398,76 | 1.375,48 | 1.388,37 | 1.388,37 | 1.388.100 |
| 07 may. 2020 | 1.365,94 | 1.377,60 | 1.355,27 | 1.372,56 | 1.372,56 | 1.397.600 |
| 06 may. 2020 | 1.361,69 | 1.371,12 | 1.347,29 | 1.347,30 | 1.347,30 | 1.215.400 |
| 05 may. 2020 | 1.337,92 | 1.373,94 | 1.337,46 | 1.351,11 | 1.351,11 | 1.651.500 |
| 04 may. 2020 | 1.308,23 | 1.327,66 | 1.299,00 | 1.326,80 | 1.326,80 | 1.504.000 |
| 01 may. 2020 | 1.328,50 | 1.352,07 | 1.311,00 | 1.320,61 | 1.320,61 | 2.072.500 |
| 30 abr. 2020 | 1.324,88 | 1.352,82 | 1.322,49 | 1.348,66 | 1.348,66 | 2.665.400 |
| 29 abr. 2020 | 1.341,46 | 1.359,99 | 1.325,34 | 1.341,48 | 1.341,48 | 3.793.600 |
| 28 abr. 2020 | 1.287,93 | 1.288,05 | 1.232,20 | 1.233,67 | 1.233,67 | 2.951.300 |
| 27 abr. 2020 | 1.296,00 | 1.296,15 | 1.269,00 | 1.275,88 | 1.275,88 | 1.600.600 |
| 24 abr. 2020 | 1.261,17 | 1.280,40 | 1.249,45 | 1.279,31 | 1.279,31 | 1.640.400 |
| 23 abr. 2020 | 1.271,55 | 1.293,31 | 1.265,67 | 1.276,31 | 1.276,31 | 1.566.200 |
| 22 abr. 2020 | 1.245,54 | 1.285,61 | 1.242,00 | 1.263,21 | 1.263,21 | 2.093.100 |
| 21 abr. 2020 | 1.247,00 | 1.254,27 | 1.209,71 | 1.216,34 | 1.216,34 | 2.153.000 |
| 20 abr. 2020 | 1.271,00 | 1.281,60 | 1.261,37 | 1.266,61 | 1.266,61 | 1.695.500 |
| 17 abr. 2020 | 1.284,85 | 1.294,43 | 1.271,23 | 1.283,25 | 1.283,25 | 1.949.000 |
| 16 abr. 2020 | 1.274,10 | 1.279,00 | 1.242,62 | 1.263,47 | 1.263,47 | 2.518.100 |
| 15 abr. 2020 | 1.245,61 | 1.280,46 | 1.240,40 | 1.262,47 | 1.262,47 | 1.671.700 |
| 14 abr. 2020 | 1.245,09 | 1.282,07 | 1.236,93 | 1.269,23 | 1.269,23 | 2.470.400 |
| 13 abr. 2020 | 1.209,18 | 1.220,51 | 1.187,60 | 1.217,56 | 1.217,56 | 1.739.800 |
| 09 abr. 2020 | 1.224,08 | 1.225,57 | 1.196,73 | 1.211,45 | 1.211,45 | 2.175.400 |
| 08 abr. 2020 | 1.206,50 | 1.219,07 | 1.188,16 | 1.210,28 | 1.210,28 | 1.975.100 |
| 07 abr. 2020 | 1.221,00 | 1.225,00 | 1.182,23 | 1.186,51 | 1.186,51 | 2.387.300 |
| 06 abr. 2020 | 1.138,00 | 1.194,66 | 1.130,94 | 1.186,92 | 1.186,92 | 2.664.700 |
| 03 abr. 2020 | 1.119,02 | 1.123,54 | 1.079,81 | 1.097,88 | 1.097,88 | 2.313.400 |
| 02 abr. 2020 | 1.098,26 | 1.126,86 | 1.096,40 | 1.120,84 | 1.120,84 | 1.964.900 |
| 01 abr. 2020 | 1.122,00 | 1.129,69 | 1.097,45 | 1.105,62 | 1.105,62 | 2.344.200 |
| 31 mar. 2020 | 1.147,30 | 1.175,31 | 1.138,14 | 1.162,81 | 1.162,81 | 2.486.400 |
| 30 mar. 2020 | 1.125,04 | 1.151,63 | 1.096,48 | 1.146,82 | 1.146,82 | 2.574.100 |
| 27 mar. 2020 | 1.125,67 | 1.150,67 | 1.105,91 | 1.110,71 | 1.110,71 | 3.208.500 |
| 26 mar. 2020 | 1.111,80 | 1.169,97 | 1.093,53 | 1.161,75 | 1.161,75 | 3.571.700 |
| 25 mar. 2020 | 1.126,47 | 1.148,90 | 1.086,01 | 1.102,49 | 1.102,49 | 4.081.500 |
| 24 mar. 2020 | 1.103,77 | 1.135,00 | 1.090,62 | 1.134,46 | 1.134,46 | 3.344.500 |
| 23 mar. 2020 | 1.061,32 | 1.071,32 | 1.013,54 | 1.056,62 | 1.056,62 | 4.044.100 |
| 20 mar. 2020 | 1.135,72 | 1.143,99 | 1.065,49 | 1.072,32 | 1.072,32 | 3.601.800 |
| 19 mar. 2020 | 1.093,05 | 1.157,97 | 1.060,11 | 1.115,29 | 1.115,29 | 3.651.100 |
| 18 mar. 2020 | 1.056,51 | 1.106,50 | 1.037,28 | 1.096,80 | 1.096,80 | 4.233.400 |
| 17 mar. 2020 | 1.093,11 | 1.130,86 | 1.056,01 | 1.119,80 | 1.119,80 | 3.861.500 |
| 16 mar. 2020 | 1.096,00 | 1.152,27 | 1.074,44 | 1.084,33 | 1.084,33 | 4.252.400 |
| 13 mar. 2020 | 1.179,00 | 1.219,76 | 1.117,14 | 1.219,73 | 1.219,73 | 3.700.100 |
| 12 mar. 2020 | 1.126,00 | 1.193,87 | 1.113,30 | 1.114,91 | 1.114,91 | 4.226.700 |
| 11 mar. 2020 | 1.249,70 | 1.260,96 | 1.196,07 | 1.215,41 | 1.215,41 | 2.608.500 |
| 10 mar. 2020 | 1.260,00 | 1.281,15 | 1.218,77 | 1.280,39 | 1.280,39 | 2.611.400 |
| 09 mar. 2020 | 1.205,30 | 1.254,76 | 1.200,00 | 1.215,56 | 1.215,56 | 3.365.400 |
| 06 mar. 2020 | 1.277,06 | 1.306,22 | 1.261,05 | 1.298,41 | 1.298,41 | 2.660.600 |
| 05 mar. 2020 | 1.350,20 | 1.358,91 | 1.305,10 | 1.319,04 | 1.319,04 | 2.561.300 |
| 04 mar. 2020 | 1.359,23 | 1.388,09 | 1.343,11 | 1.386,52 | 1.386,52 | 1.913.300 |
| 03 mar. 2020 | 1.399,42 | 1.410,15 | 1.332,00 | 1.341,39 | 1.341,39 | 2.402.300 |
| 02 mar. 2020 | 1.351,61 | 1.390,87 | 1.326,81 | 1.389,11 | 1.389,11 | 2.431.500 |
| 28 feb. 2020 | 1.277,50 | 1.341,14 | 1.271,00 | 1.339,33 | 1.339,33 | 3.790.600 |
| 27 feb. 2020 | 1.362,06 | 1.371,70 | 1.317,17 | 1.318,09 | 1.318,09 | 2.971.100 |
| 26 feb. 2020 | 1.396,14 | 1.415,70 | 1.379,00 | 1.393,18 | 1.393,18 | 2.202.400 |
| 25 feb. 2020 | 1.433,00 | 1.438,14 | 1.382,40 | 1.388,45 | 1.388,45 | 2.478.300 |
| 24 feb. 2020 | 1.426,11 | 1.436,97 | 1.411,39 | 1.421,59 | 1.421,59 | 2.867.100 |
| 21 feb. 2020 | 1.508,03 | 1.512,21 | 1.480,44 | 1.485,11 | 1.485,11 | 1.731.700 |
| 20 feb. 2020 | 1.522,00 | 1.529,64 | 1.506,82 | 1.518,15 | 1.518,15 | 1.096.600 |
| 19 feb. 2020 | 1.525,07 | 1.532,11 | 1.521,40 | 1.526,69 | 1.526,69 | 949.300 |
| 18 feb. 2020 | 1.515,00 | 1.531,63 | 1.512,59 | 1.519,67 | 1.519,67 | 1.120.700 |
| 14 feb. 2020 | 1.515,60 | 1.520,74 | 1.507,34 | 1.520,74 | 1.520,74 | 1.197.800 |
| 13 feb. 2020 | 1.512,69 | 1.527,18 | 1.504,60 | 1.514,66 | 1.514,66 | 929.500 |
| 12 feb. 2020 | 1.514,48 | 1.520,69 | 1.508,11 | 1.518,27 | 1.518,27 | 1.167.600 |
| 11 feb. 2020 | 1.511,81 | 1.529,63 | 1.505,64 | 1.508,79 | 1.508,79 | 1.344.600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.