Mercados españoles abiertos en 3 hrs 1 min

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
133,35-3,79 (-2,76%)
Al cierre: 04:00PM EST
133,05 -0,30 (-0,22%)
Después del cierre: 08:00PM EST
Intervalo de fechas:
04 mar 2023 - 04 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 mar 2024135,66135,66131,91133,35133,3555.951.300
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
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...