GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 abr. 2020------
01 abr. 20201.122,001.129,691.097,451.105,621.105,622.343.100
31 mar. 20201.147,301.175,311.138,141.162,811.162,812.486.400
30 mar. 20201.125,041.151,631.096,481.146,821.146,822.574.100
27 mar. 20201.125,671.150,671.105,911.110,711.110,713.208.500
26 mar. 20201.111,801.169,971.093,531.161,751.161,753.571.700
25 mar. 20201.126,471.148,901.086,011.102,491.102,494.081.500
24 mar. 20201.103,771.135,001.090,621.134,461.134,463.344.500
23 mar. 20201.061,321.071,321.013,541.056,621.056,624.044.100
20 mar. 20201.135,721.143,991.065,491.072,321.072,323.601.800
19 mar. 20201.093,051.157,971.060,111.115,291.115,293.651.100
18 mar. 20201.056,511.106,501.037,281.096,801.096,804.233.400
17 mar. 20201.093,111.130,861.056,011.119,801.119,803.861.500
16 mar. 20201.096,001.152,271.074,441.084,331.084,334.252.400
13 mar. 20201.179,001.219,761.117,141.219,731.219,733.700.100
12 mar. 20201.126,001.193,871.113,301.114,911.114,914.226.700
11 mar. 20201.249,701.260,961.196,071.215,411.215,412.608.500
10 mar. 20201.260,001.281,151.218,771.280,391.280,392.611.400
09 mar. 20201.205,301.254,761.200,001.215,561.215,563.365.400
06 mar. 20201.277,061.306,221.261,051.298,411.298,412.660.600
05 mar. 20201.350,201.358,911.305,101.319,041.319,042.561.300
04 mar. 20201.359,231.388,091.343,111.386,521.386,521.913.300
03 mar. 20201.399,421.410,151.332,001.341,391.341,392.402.300
02 mar. 20201.351,611.390,871.326,811.389,111.389,112.431.500
28 feb. 20201.277,501.341,141.271,001.339,331.339,333.790.600
27 feb. 20201.362,061.371,701.317,171.318,091.318,092.978.300
26 feb. 20201.396,141.415,701.379,001.393,181.393,182.202.400
25 feb. 20201.433,001.438,141.382,401.388,451.388,452.478.300
24 feb. 20201.426,111.436,971.411,391.421,591.421,592.867.100
21 feb. 20201.508,031.512,211.480,441.485,111.485,111.731.700
20 feb. 20201.522,001.529,641.506,821.518,151.518,151.096.600
19 feb. 20201.525,071.532,111.521,401.526,691.526,69949.300
18 feb. 20201.515,001.531,631.512,591.519,671.519,671.120.700
14 feb. 20201.515,601.520,741.507,341.520,741.520,741.197.800
13 feb. 20201.512,691.527,181.504,601.514,661.514,66929.500
12 feb. 20201.514,481.520,691.508,111.518,271.518,271.167.600
11 feb. 20201.511,811.529,631.505,641.508,791.508,791.344.600
10 feb. 20201.474,321.509,501.474,321.508,681.508,681.419.900
07 feb. 20201.467,301.485,841.466,351.479,231.479,231.172.300
06 feb. 20201.450,331.482,001.449,571.476,231.476,231.679.400
05 feb. 20201.462,421.463,841.430,561.448,231.448,231.986.200
04 feb. 20201.457,071.469,501.426,301.447,071.447,073.933.000
03 feb. 20201.462,001.490,001.458,991.485,941.485,943.055.200
31 ene. 20201.468,901.470,131.428,531.434,231.434,232.417.200
30 ene. 20201.439,961.457,281.436,401.455,841.455,841.339.400
29 ene. 20201.458,801.465,431.446,741.458,631.458,631.077.700
28 ene. 20201.443,001.456,001.432,471.452,561.452,561.577.400
27 ene. 20201.431,001.438,071.421,201.433,901.433,901.755.200
24 ene. 20201.493,591.495,491.465,251.466,711.466,711.784.600
23 ene. 20201.487,641.495,521.482,101.486,651.486,651.351.200
22 ene. 20201.491,001.503,211.484,931.485,951.485,951.610.800
21 ene. 20201.479,121.491,851.471,201.484,401.484,402.036.700
17 ene. 20201.462,911.481,301.458,221.480,391.480,392.396.200
16 ene. 20201.447,441.451,991.440,921.451,701.451,701.173.700
15 ene. 20201.430,211.441,401.430,211.439,201.439,201.282.700
14 ene. 20201.439,011.441,801.428,371.430,881.430,881.558.900
13 ene. 20201.436,131.440,521.426,021.439,231.439,231.652.300
10 ene. 20201.427,561.434,931.418,351.429,731.429,731.820.700
09 ene. 20201.420,571.427,331.410,271.419,831.419,831.500.900
08 ene. 20201.392,081.411,581.390,841.404,321.404,321.528.000
07 ene. 20201.397,941.402,991.390,381.393,341.393,341.502.700
06 ene. 20201.350,001.396,501.350,001.394,211.394,211.732.300
03 ene. 20201.347,861.372,501.345,541.360,661.360,661.186.400
02 ene. 20201.341,551.368,141.341,551.367,371.367,371.406.600
31 dic. 20191.330,111.338,001.329,081.337,021.337,02961.800
30 dic. 20191.350,001.353,001.334,021.336,141.336,141.050.900
27 dic. 20191.362,991.364,531.349,311.351,891.351,891.038.400
26 dic. 20191.346,171.361,331.344,471.360,401.360,40667.500
24 dic. 20191.348,501.350,261.342,781.343,561.343,56347.500
23 dic. 20191.355,871.359,801.346,511.348,841.348,84883.100
20 dic. 20191.363,351.363,641.349,001.349,591.349,593.315.000
19 dic. 20191.351,821.358,101.348,981.356,041.356,041.469.900
18 dic. 20191.356,601.360,471.351,001.352,621.352,621.522.600
17 dic. 20191.362,891.365,001.351,321.355,121.355,121.854.000
16 dic. 20191.356,501.364,681.352,671.361,171.361,171.397.300
13 dic. 20191.347,951.353,091.343,871.347,831.347,831.549.600
12 dic. 20191.345,941.355,781.340,501.350,271.350,271.281.000
11 dic. 20191.350,841.351,201.342,671.345,021.345,02850.400
10 dic. 20191.341,501.349,971.336,041.344,661.344,661.094.100
09 dic. 20191.338,041.359,451.337,841.343,561.343,561.354.300
06 dic. 20191.333,441.344,001.333,441.340,621.340,621.314.800
05 dic. 20191.328,001.329,361.316,441.328,131.328,131.212.700
04 dic. 20191.307,011.325,801.304,871.320,541.320,541.537.500
03 dic. 20191.279,571.298,461.279,001.295,281.295,281.143.800
02 dic. 20191.301,001.305,831.281,001.289,921.289,921.510.900
29 nov. 20191.307,121.310,201.303,971.304,961.304,96587.000
27 nov. 20191.315,001.318,361.309,631.312,991.312,99995.600
26 nov. 20191.309,861.314,801.305,091.313,551.313,551.069.700
25 nov. 20191.299,181.311,311.298,131.306,691.306,691.036.200
22 nov. 20191.305,621.308,731.291,411.295,341.295,341.385.700
21 nov. 20191.301,481.312,591.293,001.301,351.301,35995.500
20 nov. 20191.311,741.315,001.291,151.303,051.303,051.308.600
19 nov. 20191.327,701.327,701.312,801.315,461.315,461.269.200
18 nov. 20191.332,221.335,531.317,501.320,701.320,701.487.400
15 nov. 20191.318,941.334,881.314,281.334,871.334,871.782.600
14 nov. 20191.297,501.317,001.295,651.311,461.311,461.193.500
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
*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