Mercados españoles cerrados

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
131,86-0,67 (-0,51%)
Al cierre: 04:00PM EST
131,93 +0,07 (+0,05%)
Después del cierre: 07:59PM EST
Intervalo de fechas:
03 dic 2022 - 03 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
17 nov 2023136,00136,06133,65135,31135,3137.240.600
16 nov 2023135,19137,22134,32136,93136,9328.013.200
15 nov 2023134,87135,03133,57134,62134,6223.861.500
14 nov 2023134,19135,70133,32133,62133,6232.395.200
13 nov 2023131,78132,59131,25132,09132,0918.324.800
10 nov 2023130,10132,80129,41132,59132,5926.913.300
09 nov 2023131,96132,55130,07130,24130,2423.747.800
08 nov 2023130,97132,21130,78131,84131,8426.425.800
07 nov 2023130,71131,91129,88130,97130,9729.757.300
06 nov 2023129,05130,34128,67130,25130,2519.052.700
03 nov 2023128,02129,53127,86129,10129,1026.380.100
02 nov 2023128,42128,98126,93127,49127,4927.124.600
01 nov 2023124,07126,49123,72126,45126,4530.082.400
31 oct 2023125,06125,37122,69124,08124,0826.292.300
30 oct 2023123,21125,40122,75124,46124,4628.940.100
27 oct 2023122,88123,31120,21122,17122,1744.566.500
26 oct 2023123,27124,33121,27122,28122,2857.061.100
25 oct 2023128,16128,31125,07125,61125,6184.366.200
24 oct 2023137,83139,36137,42138,81138,8144.814.300
23 oct 2023135,04137,66133,95136,50136,5026.317.900
20 oct 2023137,33137,87135,08135,60135,6026.315.200
19 oct 2023138,50139,66137,38137,75137,7526.066.000
18 oct 2023139,45140,72137,38137,96137,9623.375.000
17 oct 2023138,63139,90137,18139,72139,7223.515.800
16 oct 2023138,17139,63137,99139,10139,1028.501.900
13 oct 2023139,38140,00136,62137,36137,3623.420.500
12 oct 2023141,05141,22138,26138,97138,9724.765.500
11 oct 2023138,58141,11138,58140,55140,5525.884.300
10 oct 2023138,50139,72137,33138,06138,0627.786.600
09 oct 2023136,94138,94135,61138,42138,4219.278.100
06 oct 2023134,01138,16134,01137,58137,5827.583.200
05 oct 2023135,07135,49133,45135,07135,0719.832.600
04 oct 2023132,79135,57132,53135,24135,2426.752.300
03 oct 2023133,94134,26131,84132,43132,4322.989.400
02 oct 2023131,21134,42131,17134,17134,1722.288.000
29 sept 2023133,28134,05130,36130,86130,8630.848.100
28 sept 2023129,84133,30129,79132,31132,3122.513.100
27 sept 2023128,57130,90128,57130,54130,5422.746.500
26 sept 2023129,77130,36127,22128,57128,5725.718.700
25 sept 2023129,83131,17128,96131,11131,1120.094.600
22 sept 2023130,76132,03129,60130,25130,2526.397.300
21 sept 2023131,44132,23130,07130,44130,4431.488.700
20 sept 2023138,08138,08133,62133,74133,7429.927.500
19 sept 2023137,42138,41136,62138,04138,0420.353.700
18 sept 2023136,61139,16136,61138,21138,2121.861.300
15 sept 2023137,98138,52136,48137,40137,4038.908.400
14 sept 2023137,60138,70136,24138,10138,1024.751.000
13 sept 2023135,09136,90134,15136,71136,7120.749.500
12 sept 2023136,26136,87135,19135,34135,3418.405.500
11 sept 2023136,54137,48135,79136,92136,9220.763.400
08 sept 2023134,91136,66134,85136,38136,3823.558.300
07 sept 2023133,59135,58132,95135,26135,2618.844.300
06 sept 2023136,02136,53133,67134,46134,4618.684.500
05 sept 2023135,44136,42134,58135,77135,7719.403.100
01 sept 2023137,46137,46134,85135,66135,6621.524.600
31 ago 2023136,01138,00135,79136,17136,1730.053.800
30 ago 2023134,78136,28134,07135,88135,8828.315.800
29 ago 2023132,24136,57132,24134,57134,5743.075.600
28 ago 2023131,31132,54130,14131,01131,0120.543.300
25 ago 2023129,54130,76127,25129,88129,8826.762.900
24 ago 2023133,95134,25129,57129,78129,7828.500.700
23 ago 2023130,18133,41129,87132,37132,3727.819.700
22 ago 2023128,51130,28128,32129,08129,0822.067.500
21 ago 2023127,18128,73126,56128,37128,3725.248.700
18 ago 2023128,51129,25126,38127,46127,4630.491.300
17 ago 2023129,80131,99129,29129,92129,9233.446.300
16 ago 2023128,70130,28127,87128,70128,7025.216.100
15 ago 2023131,10131,42129,28129,78129,7819.770.700
14 ago 2023129,39131,37128,96131,33131,3324.695.600
11 ago 2023128,66129,93128,17129,56129,5619.569.200
10 ago 2023131,32132,05129,45129,69129,6920.857.800
09 ago 2023131,66132,04129,00129,66129,6624.912.900
08 ago 2023130,62131,51129,54131,40131,4023.535.200
07 ago 2023129,16131,61129,02131,53131,5322.746.300
04 ago 2023129,28131,51127,91128,11128,1126.130.000
03 ago 2023127,97129,39127,42128,45128,4520.089.500
02 ago 2023129,45130,09127,56128,38128,3826.273.300
01 ago 2023130,78132,63130,68131,55131,5523.166.800
31 jul 2023132,73133,53131,78132,72132,7228.055.500
28 jul 2023130,78133,74130,57132,58132,5836.591.200
27 jul 2023131,67133,24128,79129,40129,4044.952.100
26 jul 2023130,07130,98128,32129,27129,2761.682.100
25 jul 2023121,36123,15121,02122,21122,2152.509.600
24 jul 2023121,66123,00120,98121,53121,5329.686.100
21 jul 2023120,62120,99118,73120,02120,0272.937.900
20 jul 2023121,42124,09118,22119,20119,2037.906.800
19 jul 2023124,60125,18121,80122,03122,0337.224.000
18 jul 2023124,60124,68122,96123,76123,7626.226.400
17 jul 2023125,94127,10124,20124,65124,6525.716.200
14 jul 2023124,80126,78123,49125,42125,4233.266.800
13 jul 2023120,93124,83120,45124,54124,5444.297.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...