Mercados españoles cerrados

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1.832,50-84,74 (-4,42%)
A partir del 2:36PM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene. 20211.882,531.890,001.822,641.832,501.832,501.772.335
26 ene. 20211.888,841.925,001.884,241.917,241.917,241.313.100
25 ene. 20211.920,671.929,581.867,531.899,401.899,401.927.300
22 ene. 20211.895,681.910,951.881,761.901,051.901,051.272.100
21 ene. 20211.898,001.934,861.887,111.891,251.891,252.063.900
20 ene. 20211.831,461.903,711.825,531.886,901.886,902.490.300
19 ene. 20211.752,251.809,281.741,461.790,861.790,861.734.600
15 ene. 20211.738,191.756,001.721,551.736,191.736,191.328.300
14 ene. 20211.753,621.775,011.733,401.740,181.740,181.179.500
13 ene. 20211.738,581.765,041.738,011.754,401.754,401.094.100
12 ene. 20211.753,921.778,041.725,311.746,551.746,551.357.700
11 ene. 20211.786,071.794,311.760,521.766,721.766,721.209.700
08 ene. 20211.787,981.809,841.773,541.807,211.807,212.050.600
07 ene. 20211.740,061.788,401.737,051.787,251.787,252.265.000
06 ene. 20211.702,631.748,001.699,001.735,291.735,292.602.100
05 ene. 20211.725,001.747,671.718,021.740,921.740,921.145.300
04 ene. 20211.757,541.760,651.707,851.728,241.728,241.901.900
31 dic. 20201.735,421.758,931.735,421.751,881.751,881.011.900
30 dic. 20201.762,011.765,091.725,601.739,521.739,521.306.100
29 dic. 20201.787,791.792,441.756,091.758,721.758,721.299.400
28 dic. 20201.751,641.790,731.746,331.776,091.776,091.393.000
24 dic. 20201.735,001.746,001.729,111.738,851.738,85346.800
23 dic. 20201.728,111.747,991.725,041.732,381.732,381.033.800
22 dic. 20201.734,431.737,411.712,571.723,501.723,50936.700
21 dic. 20201.713,511.740,851.699,001.739,371.739,371.828.400
18 dic. 20201.754,181.755,111.720,221.731,011.731,014.016.400
17 dic. 20201.768,511.771,781.738,661.747,901.747,901.624.700
16 dic. 20201.772,881.773,001.756,081.763,001.763,001.513.500
15 dic. 20201.764,421.771,421.749,951.767,771.767,771.482.300
14 dic. 20201.775,001.797,391.757,211.760,061.760,061.600.200
11 dic. 20201.763,061.784,451.760,001.781,771.781,771.220.700
10 dic. 20201.769,801.781,311.740,321.775,331.775,331.362.800
09 dic. 20201.812,011.834,271.767,811.784,131.784,131.507.600
08 dic. 20201.810,101.821,901.796,201.818,551.818,551.096.300
07 dic. 20201.819,001.832,371.805,781.819,481.819,481.320.900
04 dic. 20201.824,521.833,161.816,991.827,991.827,991.378.200
03 dic. 20201.824,011.847,201.822,651.826,771.826,771.227.300
02 dic. 20201.798,101.835,651.789,471.827,951.827,951.222.000
01 dic. 20201.774,371.824,831.769,371.798,101.798,101.739.000
30 nov. 20201.781,181.788,061.755,001.760,741.760,741.823.800
27 nov. 20201.773,091.804,001.772,441.793,191.793,19884.900
25 nov. 20201.772,891.778,541.756,541.771,431.771,431.045.800
24 nov. 20201.730,501.771,601.727,691.768,881.768,881.578.000
23 nov. 20201.749,601.753,901.717,721.734,861.734,862.161.600
20 nov. 20201.765,211.774,001.741,861.742,191.742,192.313.500
19 nov. 20201.738,381.769,591.737,011.763,921.763,921.249.900
18 nov. 20201.765,231.773,471.746,141.746,781.746,781.173.500
17 nov. 20201.776,941.785,001.767,001.770,151.770,151.147.100
16 nov. 20201.771,701.799,071.767,691.781,381.781,381.246.800
13 nov. 20201.757,631.781,041.744,551.777,021.777,021.499.900
12 nov. 20201.747,631.768,271.745,601.749,841.749,841.247.500
11 nov. 20201.750,001.764,221.747,361.752,711.752,711.264.000
10 nov. 20201.731,091.763,001.717,301.740,391.740,392.636.100
09 nov. 20201.790,901.818,061.760,021.763,001.763,002.268.300
06 nov. 20201.753,951.772,431.740,351.761,751.761,751.660.900
05 nov. 20201.781,001.793,641.750,511.763,371.763,372.065.800
04 nov. 20201.710,281.771,361.706,031.749,131.749,133.570.900
03 nov. 20201.631,781.661,701.616,621.650,211.650,211.661.700
02 nov. 20201.628,161.660,771.616,031.626,031.626,032.535.400
30 oct. 20201.672,111.687,001.604,461.621,011.621,014.329.100
29 oct. 20201.522,361.593,711.522,241.567,241.567,242.003.100
28 oct. 20201.559,741.561,351.514,621.516,621.516,621.834.000
27 oct. 20201.595,671.606,841.582,781.604,261.604,261.229.000
26 oct. 20201.625,011.638,241.576,501.590,451.590,451.853.300
23 oct. 20201.626,071.642,361.620,511.641,001.641,001.375.800
22 oct. 20201.593,051.621,991.585,001.615,331.615,331.433.600
21 oct. 20201.573,331.618,731.571,631.593,311.593,312.568.300
20 oct. 20201.527,051.577,501.525,671.555,931.555,932.241.700
19 oct. 20201.580,461.588,151.528,001.534,611.534,611.607.100
16 oct. 20201.565,851.581,131.563,001.573,011.573,011.434.700
15 oct. 20201.547,151.575,101.545,031.559,131.559,131.540.000
14 oct. 20201.578,591.587,681.550,531.568,081.568,081.929.300
13 oct. 20201.583,731.590,001.563,201.571,681.571,681.601.000
12 oct. 20201.543,001.593,861.532,571.569,151.569,152.482.600
09 oct. 20201.494,701.516,521.489,451.515,221.515,221.435.300
08 oct. 20201.465,091.490,001.465,091.485,931.485,931.187.800
07 oct. 20201.464,291.468,961.436,001.460,291.460,291.746.200
06 oct. 20201.475,581.486,761.448,591.453,441.453,441.245.400
05 oct. 20201.466,211.488,211.464,271.486,021.486,021.113.300
02 oct. 20201.462,031.483,201.450,921.458,421.458,421.284.100
01 oct. 20201.484,271.499,041.479,211.490,091.490,091.779.500
30 sept. 20201.466,801.489,751.459,881.469,601.469,601.701.600
29 sept. 20201.470,391.476,661.458,811.469,331.469,33978.200
28 sept. 20201.474,211.476,801.449,301.464,521.464,522.007.900
25 sept. 20201.432,631.450,001.413,341.444,961.444,961.323.000
24 sept. 20201.411,031.443,711.409,851.428,291.428,291.450.200
23 sept. 20201.458,781.460,961.407,701.415,211.415,211.657.400
22 sept. 20201.450,091.469,521.434,531.465,461.465,461.583.200
21 sept. 20201.440,061.448,361.406,551.431,161.431,162.888.800
18 sept. 20201.498,011.503,001.437,131.459,991.459,993.103.900
17 sept. 20201.496,001.508,301.470,001.495,531.495,531.879.800
16 sept. 20201.555,541.562,001.519,821.520,901.520,901.311.700
15 sept. 20201.536,001.559,571.531,831.541,441.541,441.331.100
14 sept. 20201.539,011.564,001.515,741.519,281.519,281.696.600
11 sept. 20201.536,001.575,201.497,361.520,721.520,721.597.100
10 sept. 20201.560,641.584,081.525,811.532,021.532,021.618.600
09 sept. 20201.557,531.569,001.536,051.556,961.556,961.774.700
08 sept. 20201.533,511.563,861.528,011.532,391.532,392.610.900
04 sept. 20201.624,261.645,111.547,611.591,041.591,042.608.600
03 sept. 20201.709,711.709,711.615,061.641,841.641,843.107.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...