GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 feb. 20201508,031512,211480,441485,111485,111.632.854
20 feb. 20201522,001529,641506,821518,151518,151.094.500
19 feb. 20201525,071532,111521,401526,691526,69949.300
18 feb. 20201515,001531,631512,591519,671519,671.120.700
14 feb. 20201515,601520,741507,341520,741520,741.197.800
13 feb. 20201512,691527,181504,601514,661514,66929.500
12 feb. 20201514,481520,691508,111518,271518,271.167.600
11 feb. 20201511,811529,631505,641508,791508,791.344.600
10 feb. 20201474,321509,501474,321508,681508,681.419.900
07 feb. 20201467,301485,841466,351479,231479,231.172.300
06 feb. 20201450,331482,001449,571476,231476,231.679.400
05 feb. 20201462,421463,841430,561448,231448,231.986.200
04 feb. 20201457,071469,501426,301447,071447,073.933.000
03 feb. 20201462,001490,001458,991485,941485,943.055.200
31 ene. 20201468,901470,131428,531434,231434,232.417.200
30 ene. 20201439,961457,281436,401455,841455,841.339.400
29 ene. 20201458,801465,431446,741458,631458,631.077.700
28 ene. 20201443,001456,001432,471452,561452,561.577.400
27 ene. 20201431,001438,071421,201433,901433,901.755.200
24 ene. 20201493,591495,491465,251466,711466,711.784.600
23 ene. 20201487,641495,521482,101486,651486,651.351.200
22 ene. 20201491,001503,211484,931485,951485,951.610.800
21 ene. 20201479,121491,851471,201484,401484,402.036.700
17 ene. 20201462,911481,301458,221480,391480,392.396.200
16 ene. 20201447,441451,991440,921451,701451,701.173.700
15 ene. 20201430,211441,401430,211439,201439,201.282.700
14 ene. 20201439,011441,801428,371430,881430,881.558.900
13 ene. 20201436,131440,521426,021439,231439,231.652.300
10 ene. 20201427,561434,931418,351429,731429,731.820.700
09 ene. 20201420,571427,331410,271419,831419,831.500.900
08 ene. 20201392,081411,581390,841404,321404,321.528.000
07 ene. 20201397,941402,991390,381393,341393,341.502.700
06 ene. 20201350,001396,501350,001394,211394,211.732.300
03 ene. 20201347,861372,501345,541360,661360,661.186.400
02 ene. 20201341,551368,141341,551367,371367,371.406.600
31 dic. 20191330,111338,001329,081337,021337,02961.800
30 dic. 20191350,001353,001334,021336,141336,141.050.900
27 dic. 20191362,991364,531349,311351,891351,891.038.400
26 dic. 20191346,171361,331344,471360,401360,40667.500
24 dic. 20191348,501350,261342,781343,561343,56347.500
23 dic. 20191355,871359,801346,511348,841348,84883.100
20 dic. 20191363,351363,641349,001349,591349,593.315.000
19 dic. 20191351,821358,101348,981356,041356,041.469.900
18 dic. 20191356,601360,471351,001352,621352,621.522.600
17 dic. 20191362,891365,001351,321355,121355,121.854.000
16 dic. 20191356,501364,681352,671361,171361,171.397.300
13 dic. 20191347,951353,091343,871347,831347,831.549.600
12 dic. 20191345,941355,781340,501350,271350,271.281.000
11 dic. 20191350,841351,201342,671345,021345,02850.400
10 dic. 20191341,501349,971336,041344,661344,661.094.100
09 dic. 20191338,041359,451337,841343,561343,561.354.300
06 dic. 20191333,441344,001333,441340,621340,621.314.800
05 dic. 20191328,001329,361316,441328,131328,131.212.700
04 dic. 20191307,011325,801304,871320,541320,541.537.500
03 dic. 20191279,571298,461279,001295,281295,281.143.800
02 dic. 20191301,001305,831281,001289,921289,921.510.900
29 nov. 20191307,121310,201303,971304,961304,96587.000
27 nov. 20191315,001318,361309,631312,991312,99995.600
26 nov. 20191309,861314,801305,091313,551313,551.069.700
25 nov. 20191299,181311,311298,131306,691306,691.036.200
22 nov. 20191305,621308,731291,411295,341295,341.385.700
21 nov. 20191301,481312,591293,001301,351301,35995.500
20 nov. 20191311,741315,001291,151303,051303,051.308.600
19 nov. 20191327,701327,701312,801315,461315,461.269.200
18 nov. 20191332,221335,531317,501320,701320,701.487.400
15 nov. 20191318,941334,881314,281334,871334,871.782.600
14 nov. 20191297,501317,001295,651311,461311,461.193.500
13 nov. 20191294,071304,301293,511298,001298,00826.700
12 nov. 20191300,001310,001295,771298,801298,801.085.900
11 nov. 20191303,181306,431297,411299,191299,191.011.900
08 nov. 20191305,281318,001304,361311,371311,371.251.400
07 nov. 20191294,281323,741294,241308,861308,862.030.000
06 nov. 20191289,461293,731282,501291,801291,801.152.700
05 nov. 20191292,891298,931291,231292,031292,031.282.700
04 nov. 20191276,451294,131276,351291,371291,371.501.000
01 nov. 20191265,001274,621260,501273,741273,741.670.100
31 oct. 20191261,281267,671250,841260,111260,111.455.700
30 oct. 20191252,971269,361252,001261,291261,291.408.900
29 oct. 20191276,231281,591257,211262,621262,621.886.400
28 oct. 20191275,451299,311272,541290,001290,002.613.200
25 oct. 20191251,031269,601250,011265,131265,131.213.100
24 oct. 20191260,901264,001253,711260,991260,991.028.100
23 oct. 20191242,361259,891242,361259,131259,13911.500
22 oct. 20191247,851250,601241,381242,801242,801.023.800
21 oct. 20191252,261254,631240,601246,151246,151.027.200
18 oct. 20191253,461258,891241,081245,491245,491.352.800
17 oct. 20191250,931263,321249,941253,071253,07952.400
16 oct. 20191241,171254,741238,451243,641243,641.094.600
15 oct. 20191220,401247,331220,401243,011243,011.381.700
14 oct. 20191212,341226,331211,761217,141217,14867.500
11 oct. 20191222,211228,391213,741215,451215,451.272.700
10 oct. 20191198,581215,001197,341208,671208,67846.600
09 oct. 20191199,351208,351197,631202,311202,31867.700
08 oct. 20191197,591206,081189,011189,131189,131.039.300
07 oct. 20191204,401218,201203,751207,681207,68842.900
04 oct. 20191191,891211,441189,171209,001209,001.162.400
03 oct. 20191180,001189,061162,431187,831187,831.621.200
02 oct. 20191196,981196,981171,291176,631176,631.615.100
01 oct. 20191219,001231,231203,581205,101205,101.273.500
30 sept. 20191220,971226,001212,301219,001219,001.404.100
*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