Mercados españoles cerrados en 2 hrs 23 min

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
128,57-2,54 (-1,94%)
Al cierre: 04:00PM EDT
128,89 +0,32 (+0,25%)
Antes de la apertura: 09:07AM EDT
Intervalo de fechas:
27 sept 2022 - 27 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 sept 2023129,77130,36127,22128,57128,5725.701.400
25 sept 2023129,83131,17128,96131,11131,1120.094.600
22 sept 2023130,76132,03129,60130,25130,2526.385.200
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
12 jul 2023118,80120,33118,41118,93118,9330.404.400
11 jul 2023116,29117,71115,35117,14117,1423.078.800
10 jul 2023118,30118,31116,14116,45116,4535.315.200
07 jul 2023120,10121,05119,40119,48119,4821.692.600
06 jul 2023119,80120,30118,40120,11120,1124.745.200
05 jul 2023119,24122,61119,23121,75121,7527.584.800
03 jul 2023119,24120,19118,82119,90119,9014.467.900
30 jun 2023120,17121,08119,69119,70119,7029.519.700
29 jun 2023119,24120,06118,30119,10119,1024.090.900
28 jun 2023117,09120,39116,85120,18120,1827.091.400
27 jun 2023117,08119,08116,10118,33118,3339.535.900
26 jun 2023120,76122,00118,27118,34118,3433.969.900
23 jun 2023121,38122,79121,06122,34122,3434.885.300
22 jun 2023120,00123,24118,83123,15123,1526.952.200
21 jun 2023122,40122,66120,10120,55120,5530.306.300
20 jun 2023122,93124,57122,14123,10123,1026.097.500
16 jun 2023125,93126,11123,28123,53123,5345.514.000
15 jun 2023123,14125,46122,40125,09125,0935.246.300
14 jun 2023123,10124,05121,45123,67123,6730.592.300
13 jun 2023124,98125,16123,18123,83123,8322.278.300
12 jun 2023122,79124,05121,66123,64123,6428.306.400
09 jun 2023122,25123,76121,91122,23122,2323.762.500
08 jun 2023122,23123,23121,24122,14122,1429.389.200
07 jun 2023126,97129,04122,12122,50122,5052.539.000
06 jun 2023126,01128,29125,36127,31127,3126.638.300
05 jun 2023124,01127,43123,84126,01126,0132.305.500
02 jun 2023123,99126,15123,76124,67124,6726.963.100
01 jun 2023122,82124,42122,62123,72123,7230.772.700
31 may 2023122,75124,06122,50122,87122,8737.325.800
30 may 2023125,64125,66122,00123,67123,6735.076.700
26 may 2023123,17125,26122,45124,61124,6135.635.900
25 may 2023124,52125,32121,96123,48123,4842.317.000
24 may 2023121,12121,91119,86120,90120,9034.182.600
23 may 2023124,16124,63122,21122,56122,5634.046.300
22 may 2023122,94126,43122,74125,05125,0535.253.000
19 may 2023123,55125,97122,15122,76122,7641.330.300
18 may 2023120,95123,31120,83122,83122,8335.234.200
17 may 2023119,61121,67118,89120,84120,8433.323.600
16 may 2023116,49120,75116,43119,51119,5145.035.600
15 may 2023116,11118,48116,01116,51116,5136.266.800
12 may 2023116,68118,03116,11117,51117,5141.073.800
11 may 2023115,40117,92114,41116,57116,5778.900.000
10 may 2023107,97112,94107,93111,75111,7563.153.400
09 may 2023108,39110,15107,19107,35107,3536.360.100
08 may 2023105,18107,96105,16107,77107,7726.511.400
05 may 2023104,82105,88104,11105,57105,5726.625.100
04 may 2023105,49105,60103,97104,69104,6923.419.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...