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 abr. 2020 | - | - | - | - | - | - |
| 01 abr. 2020 | 1.122,00 | 1.129,69 | 1.097,45 | 1.105,62 | 1.105,62 | 2.343.100 |
| 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 | 2.978.300 |
| 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 |
| 10 feb. 2020 | 1.474,32 | 1.509,50 | 1.474,32 | 1.508,68 | 1.508,68 | 1.419.900 |
| 07 feb. 2020 | 1.467,30 | 1.485,84 | 1.466,35 | 1.479,23 | 1.479,23 | 1.172.300 |
| 06 feb. 2020 | 1.450,33 | 1.482,00 | 1.449,57 | 1.476,23 | 1.476,23 | 1.679.400 |
| 05 feb. 2020 | 1.462,42 | 1.463,84 | 1.430,56 | 1.448,23 | 1.448,23 | 1.986.200 |
| 04 feb. 2020 | 1.457,07 | 1.469,50 | 1.426,30 | 1.447,07 | 1.447,07 | 3.933.000 |
| 03 feb. 2020 | 1.462,00 | 1.490,00 | 1.458,99 | 1.485,94 | 1.485,94 | 3.055.200 |
| 31 ene. 2020 | 1.468,90 | 1.470,13 | 1.428,53 | 1.434,23 | 1.434,23 | 2.417.200 |
| 30 ene. 2020 | 1.439,96 | 1.457,28 | 1.436,40 | 1.455,84 | 1.455,84 | 1.339.400 |
| 29 ene. 2020 | 1.458,80 | 1.465,43 | 1.446,74 | 1.458,63 | 1.458,63 | 1.077.700 |
| 28 ene. 2020 | 1.443,00 | 1.456,00 | 1.432,47 | 1.452,56 | 1.452,56 | 1.577.400 |
| 27 ene. 2020 | 1.431,00 | 1.438,07 | 1.421,20 | 1.433,90 | 1.433,90 | 1.755.200 |
| 24 ene. 2020 | 1.493,59 | 1.495,49 | 1.465,25 | 1.466,71 | 1.466,71 | 1.784.600 |
| 23 ene. 2020 | 1.487,64 | 1.495,52 | 1.482,10 | 1.486,65 | 1.486,65 | 1.351.200 |
| 22 ene. 2020 | 1.491,00 | 1.503,21 | 1.484,93 | 1.485,95 | 1.485,95 | 1.610.800 |
| 21 ene. 2020 | 1.479,12 | 1.491,85 | 1.471,20 | 1.484,40 | 1.484,40 | 2.036.700 |
| 17 ene. 2020 | 1.462,91 | 1.481,30 | 1.458,22 | 1.480,39 | 1.480,39 | 2.396.200 |
| 16 ene. 2020 | 1.447,44 | 1.451,99 | 1.440,92 | 1.451,70 | 1.451,70 | 1.173.700 |
| 15 ene. 2020 | 1.430,21 | 1.441,40 | 1.430,21 | 1.439,20 | 1.439,20 | 1.282.700 |
| 14 ene. 2020 | 1.439,01 | 1.441,80 | 1.428,37 | 1.430,88 | 1.430,88 | 1.558.900 |
| 13 ene. 2020 | 1.436,13 | 1.440,52 | 1.426,02 | 1.439,23 | 1.439,23 | 1.652.300 |
| 10 ene. 2020 | 1.427,56 | 1.434,93 | 1.418,35 | 1.429,73 | 1.429,73 | 1.820.700 |
| 09 ene. 2020 | 1.420,57 | 1.427,33 | 1.410,27 | 1.419,83 | 1.419,83 | 1.500.900 |
| 08 ene. 2020 | 1.392,08 | 1.411,58 | 1.390,84 | 1.404,32 | 1.404,32 | 1.528.000 |
| 07 ene. 2020 | 1.397,94 | 1.402,99 | 1.390,38 | 1.393,34 | 1.393,34 | 1.502.700 |
| 06 ene. 2020 | 1.350,00 | 1.396,50 | 1.350,00 | 1.394,21 | 1.394,21 | 1.732.300 |
| 03 ene. 2020 | 1.347,86 | 1.372,50 | 1.345,54 | 1.360,66 | 1.360,66 | 1.186.400 |
| 02 ene. 2020 | 1.341,55 | 1.368,14 | 1.341,55 | 1.367,37 | 1.367,37 | 1.406.600 |
| 31 dic. 2019 | 1.330,11 | 1.338,00 | 1.329,08 | 1.337,02 | 1.337,02 | 961.800 |
| 30 dic. 2019 | 1.350,00 | 1.353,00 | 1.334,02 | 1.336,14 | 1.336,14 | 1.050.900 |
| 27 dic. 2019 | 1.362,99 | 1.364,53 | 1.349,31 | 1.351,89 | 1.351,89 | 1.038.400 |
| 26 dic. 2019 | 1.346,17 | 1.361,33 | 1.344,47 | 1.360,40 | 1.360,40 | 667.500 |
| 24 dic. 2019 | 1.348,50 | 1.350,26 | 1.342,78 | 1.343,56 | 1.343,56 | 347.500 |
| 23 dic. 2019 | 1.355,87 | 1.359,80 | 1.346,51 | 1.348,84 | 1.348,84 | 883.100 |
| 20 dic. 2019 | 1.363,35 | 1.363,64 | 1.349,00 | 1.349,59 | 1.349,59 | 3.315.000 |
| 19 dic. 2019 | 1.351,82 | 1.358,10 | 1.348,98 | 1.356,04 | 1.356,04 | 1.469.900 |
| 18 dic. 2019 | 1.356,60 | 1.360,47 | 1.351,00 | 1.352,62 | 1.352,62 | 1.522.600 |
| 17 dic. 2019 | 1.362,89 | 1.365,00 | 1.351,32 | 1.355,12 | 1.355,12 | 1.854.000 |
| 16 dic. 2019 | 1.356,50 | 1.364,68 | 1.352,67 | 1.361,17 | 1.361,17 | 1.397.300 |
| 13 dic. 2019 | 1.347,95 | 1.353,09 | 1.343,87 | 1.347,83 | 1.347,83 | 1.549.600 |
| 12 dic. 2019 | 1.345,94 | 1.355,78 | 1.340,50 | 1.350,27 | 1.350,27 | 1.281.000 |
| 11 dic. 2019 | 1.350,84 | 1.351,20 | 1.342,67 | 1.345,02 | 1.345,02 | 850.400 |
| 10 dic. 2019 | 1.341,50 | 1.349,97 | 1.336,04 | 1.344,66 | 1.344,66 | 1.094.100 |
| 09 dic. 2019 | 1.338,04 | 1.359,45 | 1.337,84 | 1.343,56 | 1.343,56 | 1.354.300 |
| 06 dic. 2019 | 1.333,44 | 1.344,00 | 1.333,44 | 1.340,62 | 1.340,62 | 1.314.800 |
| 05 dic. 2019 | 1.328,00 | 1.329,36 | 1.316,44 | 1.328,13 | 1.328,13 | 1.212.700 |
| 04 dic. 2019 | 1.307,01 | 1.325,80 | 1.304,87 | 1.320,54 | 1.320,54 | 1.537.500 |
| 03 dic. 2019 | 1.279,57 | 1.298,46 | 1.279,00 | 1.295,28 | 1.295,28 | 1.143.800 |
| 02 dic. 2019 | 1.301,00 | 1.305,83 | 1.281,00 | 1.289,92 | 1.289,92 | 1.510.900 |
| 29 nov. 2019 | 1.307,12 | 1.310,20 | 1.303,97 | 1.304,96 | 1.304,96 | 587.000 |
| 27 nov. 2019 | 1.315,00 | 1.318,36 | 1.309,63 | 1.312,99 | 1.312,99 | 995.600 |
| 26 nov. 2019 | 1.309,86 | 1.314,80 | 1.305,09 | 1.313,55 | 1.313,55 | 1.069.700 |
| 25 nov. 2019 | 1.299,18 | 1.311,31 | 1.298,13 | 1.306,69 | 1.306,69 | 1.036.200 |
| 22 nov. 2019 | 1.305,62 | 1.308,73 | 1.291,41 | 1.295,34 | 1.295,34 | 1.385.700 |
| 21 nov. 2019 | 1.301,48 | 1.312,59 | 1.293,00 | 1.301,35 | 1.301,35 | 995.500 |
| 20 nov. 2019 | 1.311,74 | 1.315,00 | 1.291,15 | 1.303,05 | 1.303,05 | 1.308.600 |
| 19 nov. 2019 | 1.327,70 | 1.327,70 | 1.312,80 | 1.315,46 | 1.315,46 | 1.269.200 |
| 18 nov. 2019 | 1.332,22 | 1.335,53 | 1.317,50 | 1.320,70 | 1.320,70 | 1.487.400 |
| 15 nov. 2019 | 1.318,94 | 1.334,88 | 1.314,28 | 1.334,87 | 1.334,87 | 1.782.600 |
| 14 nov. 2019 | 1.297,50 | 1.317,00 | 1.295,65 | 1.311,46 | 1.311,46 | 1.193.500 |
| 13 nov. 2019 | 1.294,07 | 1.304,30 | 1.293,51 | 1.298,00 | 1.298,00 | 826.700 |
| 12 nov. 2019 | 1.300,00 | 1.310,00 | 1.295,77 | 1.298,80 | 1.298,80 | 1.085.900 |
| 11 nov. 2019 | 1.303,18 | 1.306,43 | 1.297,41 | 1.299,19 | 1.299,19 | 1.011.900 |
| 08 nov. 2019 | 1.305,28 | 1.318,00 | 1.304,36 | 1.311,37 | 1.311,37 | 1.251.400 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.