GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 nov. 20191.297,501.317,001.295,971.311,461.311,461.111.313
13 nov. 20191.294,071.304,301.293,511.298,001.298,00826.700
12 nov. 20191.300,001.310,001.295,771.298,801.298,801.085.900
11 nov. 20191.303,181.306,431.297,411.299,191.299,191.011.900
08 nov. 20191.305,281.318,001.304,361.311,371.311,371.251.400
07 nov. 20191.294,281.323,741.294,241.308,861.308,862.030.000
06 nov. 20191.289,461.293,731.282,501.291,801.291,801.152.700
05 nov. 20191.292,891.298,931.291,231.292,031.292,031.282.700
04 nov. 20191.276,451.294,131.276,351.291,371.291,371.501.000
01 nov. 20191.265,001.274,621.260,501.273,741.273,741.670.100
31 oct. 20191.261,281.267,671.250,841.260,111.260,111.455.700
30 oct. 20191.252,971.269,361.252,001.261,291.261,291.408.900
29 oct. 20191.276,231.281,591.257,211.262,621.262,621.886.400
28 oct. 20191.275,451.299,311.272,541.290,001.290,002.613.200
25 oct. 20191.251,031.269,601.250,011.265,131.265,131.213.100
24 oct. 20191.260,901.264,001.253,711.260,991.260,991.028.100
23 oct. 20191.242,361.259,891.242,361.259,131.259,13911.500
22 oct. 20191.247,851.250,601.241,381.242,801.242,801.023.800
21 oct. 20191.252,261.254,631.240,601.246,151.246,151.027.200
18 oct. 20191.253,461.258,891.241,081.245,491.245,491.352.800
17 oct. 20191.250,931.263,321.249,941.253,071.253,07952.400
16 oct. 20191.241,171.254,741.238,451.243,641.243,641.094.600
15 oct. 20191.220,401.247,331.220,401.243,011.243,011.381.700
14 oct. 20191.212,341.226,331.211,761.217,141.217,14867.500
11 oct. 20191.222,211.228,391.213,741.215,451.215,451.272.700
10 oct. 20191.198,581.215,001.197,341.208,671.208,67846.600
09 oct. 20191.199,351.208,351.197,631.202,311.202,31867.700
08 oct. 20191.197,591.206,081.189,011.189,131.189,131.039.300
07 oct. 20191.204,401.218,201.203,751.207,681.207,68842.900
04 oct. 20191.191,891.211,441.189,171.209,001.209,001.162.400
03 oct. 20191.180,001.189,061.162,431.187,831.187,831.621.200
02 oct. 20191.196,981.196,981.171,291.176,631.176,631.615.100
01 oct. 20191.219,001.231,231.203,581.205,101.205,101.273.500
30 sept. 20191.220,971.226,001.212,301.219,001.219,001.404.100
27 sept. 20191.243,011.244,021.214,451.225,091.225,091.353.900
26 sept. 20191.241,961.245,001.232,271.241,391.241,391.538.000
25 sept. 20191.215,821.248,301.210,091.246,521.246,521.453.000
24 sept. 20191.240,001.246,741.210,681.218,761.218,761.583.200
23 sept. 20191.226,001.239,091.224,171.234,031.234,031.062.400
20 sept. 20191.233,121.243,321.223,081.229,931.229,932.270.000
19 sept. 20191.232,061.244,441.232,021.238,711.238,71996.000
18 sept. 20191.227,511.235,611.216,531.232,411.232,411.135.100
17 sept. 20191.230,401.235,001.223,691.229,151.229,15955.100
16 sept. 20191.229,521.239,561.225,611.231,301.231,301.053.300
13 sept. 20191.231,351.240,881.227,011.239,561.239,561.301.400
12 sept. 20191.224,301.241,861.223,021.234,251.234,251.725.900
11 sept. 20191.203,411.222,601.202,201.220,171.220,171.307.000
10 sept. 20191.195,151.210,001.194,581.206,001.206,001.260.100
09 sept. 20191.204,001.220,001.192,621.204,411.204,411.471.900
06 sept. 20191.208,131.212,021.202,521.204,931.204,931.072.100
05 sept. 20191.191,531.213,041.191,531.211,381.211,381.408.100
04 sept. 20191.176,711.183,481.171,001.181,411.181,411.068.900
03 sept. 20191.177,031.186,891.163,201.168,391.168,391.479.900
30 ago. 20191.198,501.198,501.183,801.188,101.188,101.129.800
29 ago. 20191.181,121.196,061.181,121.192,851.192,851.088.400
28 ago. 20191.161,711.176,421.157,301.171,021.171,02802.000
27 ago. 20191.180,531.182,401.161,451.167,841.167,841.077.200
26 ago. 20191.157,261.169,471.152,961.168,891.168,891.226.100
23 ago. 20191.181,991.194,081.147,751.151,291.151,291.687.000
22 ago. 20191.194,071.198,011.178,581.189,531.189,53947.500
21 ago. 20191.193,151.199,001.187,431.191,251.191,25740.700
20 ago. 20191.195,251.196,061.182,111.182,691.182,69915.500
19 ago. 20191.190,091.206,991.190,091.198,451.198,451.231.600
16 ago. 20191.179,551.182,721.171,811.177,601.177,601.313.300
15 ago. 20191.163,501.175,841.162,111.167,261.167,261.218.700
14 ago. 20191.176,311.182,301.160,541.164,291.164,291.578.700
13 ago. 20191.171,461.204,781.171,461.197,271.197,271.294.400
12 ago. 20191.179,211.184,961.167,671.174,711.174,711.003.000
09 ago. 20191.197,991.203,881.183,601.188,011.188,011.065.700
08 ago. 20191.182,831.205,011.173,021.204,801.204,801.468.000
07 ago. 20191.156,001.178,441.149,621.173,991.173,991.444.300
06 ago. 20191.163,311.179,961.160,001.169,951.169,951.709.400
05 ago. 20191.170,041.175,241.140,141.152,321.152,322.597.500
02 ago. 20191.200,741.206,901.188,941.193,991.193,991.645.100
01 ago. 20191.214,031.234,111.205,721.209,011.209,011.698.500
31 jul. 20191.223,001.234,001.207,761.216,681.216,681.725.500
30 jul. 20191.225,411.234,871.223,301.225,141.225,141.453.300
29 jul. 20191.241,051.247,371.228,231.239,411.239,412.223.700
26 jul. 20191.224,041.265,551.224,001.250,411.250,414.805.800
25 jul. 20191.137,821.141,701.120,921.132,121.132,122.209.800
24 jul. 20191.131,901.144,001.126,991.137,811.137,811.589.800
23 jul. 20191.144,001.146,901.131,801.146,211.146,211.093.700
22 jul. 20191.133,451.139,251.124,241.138,071.138,071.301.500
19 jul. 20191.148,191.151,141.129,621.130,101.130,101.647.200
18 jul. 20191.141,741.147,601.132,731.146,331.146,331.290.700
17 jul. 20191.150,971.158,361.145,771.146,351.146,351.170.000
16 jul. 20191.146,001.158,581.145,001.153,581.153,581.238.800
15 jul. 20191.146,861.150,821.139,401.150,341.150,34903.800
12 jul. 20191.143,991.147,341.138,781.144,901.144,90864.000
11 jul. 20191.143,251.153,071.139,581.144,211.144,211.195.500
10 jul. 20191.131,221.142,051.130,971.140,481.140,481.209.500
09 jul. 20191.111,801.128,031.107,171.124,831.124,831.330.400
08 jul. 20191.125,171.125,981.111,211.116,351.116,351.236.400
05 jul. 20191.117,801.132,881.116,141.131,591.131,591.264.300
03 jul. 20191.117,411.126,761.113,861.121,581.121,58767.000
02 jul. 20191.102,241.111,771.098,171.111,251.111,25991.600
01 jul. 20191.098,001.107,581.093,701.097,951.097,951.436.300
28 jun. 20191.076,391.081,001.073,371.080,911.080,911.693.200
27 jun. 20191.084,001.087,101.075,291.076,011.076,011.004.300
26 jun. 20191.086,501.092,971.072,241.079,801.079,801.810.900
*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