Mercados españoles cerrados en 4 hrs 20 min

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
154,86-2,87 (-1,82%)
Al cierre: 04:00PM EDT
154,37 -0,49 (-0,32%)
Antes de la apertura: 07:10AM EDT
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 abr 2024158,86159,24154,59154,86154,8627.114.700
12 abr 2024157,96160,22157,14157,73157,7325.329.200
11 abr 2024156,91159,68156,46159,41159,4127.166.400
10 abr 2024156,21156,61154,68156,14156,1422.838.600
09 abr 2024156,09158,56155,19156,60156,6031.113.000
08 abr 2024152,78155,27152,61154,85154,8520.702.000
05 abr 2024150,03153,42149,60152,50152,5023.449.300
04 abr 2024153,50154,77150,45150,53150,5334.724.700
03 abr 2024153,60155,08152,73154,92154,9224.705.000
02 abr 2024153,50154,70152,15154,56154,5624.586.000
01 abr 2024150,69155,74150,61155,49155,4931.730.800
28 mar 2024150,85151,43150,17150,93150,9324.485.400
27 mar 2024151,18151,64148,90150,87150,8722.879.200
26 mar 2024150,22152,26149,98150,67150,6722.149.100
25 mar 2024149,94150,38147,82150,07150,0719.229.300
22 mar 2024149,12151,58148,98150,77150,7729.175.700
21 mar 2024149,47150,37146,90147,60147,6024.755.600
20 mar 2024148,00148,86146,74148,74148,7421.311.500
19 mar 2024148,16148,79146,08147,03147,0324.070.400
18 mar 2024148,61152,15147,17147,68147,6869.273.700
15 mar 2024142,50143,18140,03141,18141,1849.460.600
14 mar 2024141,19143,59140,46143,10143,1042.753.400
13 mar 2024139,00141,09138,99139,79139,7923.347.200
12 mar 2024137,03139,38137,03138,50138,5027.563.400
11 mar 2024136,13139,10136,13137,67137,6732.437.800
08 mar 2024134,21138,09134,00135,41135,4139.343.100
07 mar 2024132,79134,94131,61134,38134,3837.738.200
06 mar 2024133,12133,58130,85131,40131,4035.318.600
05 mar 2024131,88133,24130,67132,67132,6740.194.800
04 mar 2024135,66135,66131,91133,35133,3555.999.400
01 mar 2024138,43138,87136,92137,14137,1431.119.500
29 feb 2024137,28138,86136,40138,46138,4642.133.000
28 feb 2024137,90138,01135,41136,38136,3837.328.600
27 feb 2024138,02139,25137,09138,88138,8833.099.200
26 feb 2024142,14142,44137,39137,57137,5753.641.800
23 feb 2024143,67144,68143,43143,96143,9619.493.800
22 feb 2024144,93145,00142,80144,09144,0927.191.900
21 feb 2024141,45142,69140,68142,55142,5523.315.700
20 feb 2024139,66142,08139,49141,12141,1225.144.700
16 feb 2024142,99143,19140,14140,52140,5231.451.100
15 feb 2024143,14143,52140,46142,77142,7737.590.700
14 feb 2024146,08146,52144,09145,94145,9422.704.200
13 feb 2024144,92146,67143,69145,14145,1427.837.700
12 feb 2024148,42149,34147,37147,53147,5321.564.100
09 feb 2024146,68149,44146,18149,00149,0026.829.500
08 feb 2024145,83146,33145,10145,91145,9122.563.800
07 feb 2024144,76145,62143,93145,54145,5425.208.900
06 feb 2024144,65145,36143,19144,10144,1029.128.200
05 feb 2024142,82145,47142,78143,68143,6838.505.400
02 feb 2024139,26142,62136,50142,38142,3862.470.600
01 feb 2024142,12143,06140,79141,16141,1640.466.500
31 ene 2024143,62144,00139,87140,10140,1071.910.000
30 ene 2024152,80153,62151,19151,46151,4636.331.800
29 ene 2024152,06153,78151,43153,51153,5127.784.300
26 ene 2024151,10152,54151,01152,19152,1926.115.500
25 ene 2024150,07153,05149,54151,87151,8729.149.100
24 ene 2024148,54149,85148,10148,70148,7025.233.500
23 ene 2024145,89147,18145,50147,04147,0421.636.100
22 ene 2024147,10148,39145,84145,99145,9932.200.400
19 ene 2024144,74146,45144,38146,38146,3833.300.700
18 ene 2024142,05144,21141,99143,48143,4825.746.400
17 ene 2024141,35141,84138,90141,47141,4720.968.600
16 ene 2024142,00144,35141,45142,49142,4922.670.500
12 ene 2024142,67143,20141,82142,65142,6518.768.600
11 ene 2024143,49145,22140,64142,08142,0824.008.700
10 ene 2024141,00143,00140,91142,28142,2821.320.200
09 ene 2024138,50141,49138,15140,95140,9524.759.600
08 ene 2024136,29139,01136,26138,84138,8421.404.000
05 ene 2024136,75137,16135,15135,73135,7322.506.000
04 ene 2024138,42139,16136,35136,39136,3927.137.700
03 ene 2024137,25139,63137,08138,92138,9224.212.100
02 ene 2024138,55139,45136,48138,17138,1723.711.200
29 dic 2023139,63140,36138,78139,69139,6918.727.200
28 dic 2023140,78141,14139,75140,23140,2316.045.700
27 dic 2023141,59142,08139,89140,37140,3719.628.600
26 dic 2023141,59142,68141,19141,52141,5216.780.300
22 dic 2023140,77141,99140,71141,49141,4926.514.600
21 dic 2023139,49140,69139,18140,42140,4227.488.300
20 dic 2023138,97141,70138,07138,34138,3449.107.200
19 dic 2023136,84137,47136,08136,65136,6525.476.800
18 dic 2023132,63137,15132,43135,80135,8032.258.000
15 dic 2023131,62133,51131,18132,60132,6050.815.200
14 dic 2023133,38133,72129,69131,94131,9438.722.400
13 dic 2023133,38133,50131,57132,57132,5730.104.800
12 dic 2023131,81133,00131,26132,52132,5229.032.800
11 dic 2023132,38133,34131,36133,29133,2931.138.000
08 dic 2023134,20136,40134,03134,99134,9932.233.900
07 dic 2023135,04138,56134,70136,93136,9356.767.100
06 dic 2023131,44131,84129,88130,02130,0223.576.200
05 dic 2023128,95132,14128,25130,99130,9927.384.800
04 dic 2023129,88130,03127,90129,27129,2736.669.900
01 dic 2023131,86132,11130,67131,86131,8631.431.200
30 nov 2023135,05135,55131,28132,53132,5338.988.300
29 nov 2023137,57138,29134,84134,99134,9923.967.200
28 nov 2023136,08137,25135,42137,20137,2018.730.000
27 nov 2023136,03138,42136,00136,41136,4123.436.500
24 nov 2023138,03138,13135,99136,69136,6912.514.300
22 nov 2023137,47139,42137,47138,49138,4917.813.900
21 nov 2023136,29137,18135,96136,97136,9722.635.300
20 nov 2023133,69136,66133,62136,25136,2527.815.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...