|
 Google Inc. - [Ticker: GOOG] |     | | Última Transacción | 1.116,090 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +21,660 (+1,020%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 1.124,650 | Mínimo | 1.109,263 | | Volumen | 822.376 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 1.025,510 x 200 - 1.025,950 x 200 | Yield | | | Cierre Anterior | 1.094,430 | PER | 0,00% | | Apertura | 1.123,140 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para GOOG desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-19 | 100,34 | 22.351.900 | 104,06 | 95,96 | 100,00 | 00:00:00 | | 2004-08-20 | 108,31 | 11.428.600 | 109,08 | 100,50 | 101,01 | 00:00:00 | | 2004-08-23 | 109,40 | 9.137.200 | 113,48 | 109,05 | 110,75 | 00:00:00 | | 2004-08-24 | 104,87 | 7.631.300 | 111,60 | 103,57 | 111,24 | 00:00:00 | | 2004-08-25 | 106,00 | 4.598.900 | 108,00 | 103,88 | 104,96 | 00:00:00 | | 2004-08-26 | 107,91 | 3.551.000 | 107,95 | 104,66 | 104,95 | 00:00:00 | | 2004-08-27 | 106,15 | 3.109.000 | 108,62 | 105,69 | 108,10 | 00:00:00 | | 2004-08-30 | 102,01 | 2.601.000 | 105,49 | 102,01 | 105,28 | 00:00:00 | | 2004-08-31 | 102,37 | 2.461.400 | 103,71 | 102,16 | 102,30 | 00:00:00 | | 2004-09-01 | 100,25 | 4.573.700 | 102,97 | 99,67 | 102,70 | 00:00:00 | | 2004-09-02 | 101,51 | 7.566.900 | 102,37 | 98,94 | 99,19 | 00:00:00 | | 2004-09-03 | 100,01 | 2.578.800 | 101,74 | 99,32 | 100,95 | 00:00:00 | | 2004-09-07 | 101,58 | 2.926.700 | 102,00 | 99,61 | 101,01 | 00:00:00 | | 2004-09-08 | 102,30 | 2.495.300 | 103,03 | 100,50 | 100,74 | 00:00:00 | | 2004-09-09 | 102,31 | 2.032.900 | 102,71 | 101,00 | 102,53 | 00:00:00 | | 2004-09-10 | 105,33 | 4.353.800 | 106,56 | 101,30 | 101,60 | 00:00:00 | | 2004-09-13 | 107,50 | 3.926.000 | 108,41 | 106,46 | 106,63 | 00:00:00 | | 2004-09-14 | 111,49 | 5.419.900 | 112,00 | 106,79 | 107,45 | 00:00:00 | | 2004-09-15 | 112,00 | 5.361.900 | 114,23 | 110,20 | 110,56 | 00:00:00 | | 2004-09-16 | 113,97 | 4.637.800 | 115,80 | 111,65 | 112,34 | 00:00:00 | | 2004-09-17 | 117,49 | 4.741.000 | 117,49 | 113,55 | 114,42 | 00:00:00 | | 2004-09-20 | 119,36 | 5.319.700 | 121,60 | 116,77 | 116,95 | 00:00:00 | | 2004-09-21 | 117,84 | 3.618.000 | 120,42 | 117,51 | 119,81 | 00:00:00 | | 2004-09-22 | 118,38 | 3.794.400 | 119,67 | 116,81 | 117,40 | 00:00:00 | | 2004-09-23 | 120,82 | 4.272.100 | 122,63 | 117,02 | 118,84 | 00:00:00 | | 2004-09-24 | 119,83 | 4.566.300 | 124,10 | 119,76 | 120,94 | 00:00:00 | | 2004-09-27 | 118,26 | 3.536.600 | 120,88 | 117,80 | 119,56 | 00:00:00 | | 2004-09-28 | 126,86 | 8.473.000 | 127,40 | 120,21 | 121,30 | 00:00:00 | | 2004-09-29 | 131,08 | 15.273.500 | 135,02 | 126,23 | 126,70 | 00:00:00 | | 2004-09-30 | 129,60 | 6.885.900 | 132,30 | 129,00 | 129,90 | 00:00:00 | | 2004-10-01 | 132,58 | 7.570.000 | 134,24 | 128,90 | 130,80 | 00:00:00 | | 2004-10-04 | 135,06 | 6.517.900 | 136,87 | 134,03 | 135,25 | 00:00:00 | | 2004-10-05 | 138,37 | 7.494.100 | 138,53 | 132,24 | 134,66 | 00:00:00 | | 2004-10-06 | 137,08 | 6.697.400 | 138,45 | 136,00 | 137,55 | 00:00:00 | | 2004-10-07 | 138,85 | 7.064.600 | 139,88 | 136,55 | 136,92 | 00:00:00 | | 2004-10-08 | 137,73 | 5.540.300 | 139,68 | 137,02 | 138,72 | 00:00:00 | | 2004-10-11 | 135,26 | 5.241.300 | 138,86 | 133,85 | 137,00 | 00:00:00 | | 2004-10-12 | 137,40 | 5.838.600 | 137,61 | 133,40 | 134,44 | 00:00:00 | | 2004-10-13 | 140,90 | 9.893.000 | 143,55 | 140,08 | 143,32 | 00:00:00 | | 2004-10-14 | 142,00 | 5.226.300 | 142,38 | 138,56 | 141,01 | 00:00:00 | | 2004-10-15 | 144,11 | 6.604.000 | 145,50 | 141,95 | 144,93 | 00:00:00 | | 2004-10-18 | 149,16 | 7.025.200 | 149,20 | 141,21 | 143,20 | 00:00:00 | | 2004-10-19 | 147,94 | 9.064.000 | 152,40 | 147,35 | 150,50 | 00:00:00 | | 2004-10-20 | 140,49 | 11.372.700 | 148,99 | 139,60 | 148,03 | 00:00:00 | | 2004-10-21 | 149,38 | 14.589.500 | 150,13 | 141,62 | 144,40 | 00:00:00 | | 2004-10-22 | 172,43 | 36.891.900 | 180,17 | 164,08 | 170,54 | 00:00:00 | | 2004-10-25 | 187,40 | 32.764.200 | 194,43 | 172,55 | 176,40 | 00:00:00 | | 2004-10-26 | 181,80 | 22.307.100 | 192,64 | 180,00 | 186,34 | 00:00:00 | | 2004-10-27 | 185,97 | 13.356.500 | 189,52 | 181,77 | 182,72 | 00:00:00 | | 2004-10-28 | 193,30 | 14.846.800 | 194,39 | 185,60 | 186,68 | 00:00:00 | | 2004-10-29 | 190,64 | 21.162.500 | 199,95 | 190,60 | 198,89 | 00:00:00 | | 2004-11-01 | 196,03 | 12.224.900 | 197,67 | 191,27 | 193,55 | 00:00:00 | | 2004-11-02 | 194,87 | 11.346.300 | 199,25 | 193,34 | 198,78 | 00:00:00 | | 2004-11-03 | 191,67 | 13.888.700 | 201,60 | 190,75 | 198,18 | 00:00:00 | | 2004-11-04 | 184,70 | 14.409.600 | 190,40 | 183,35 | 188,44 | 00:00:00 | | 2004-11-05 | 169,35 | 19.833.100 | 182,30 | 168,55 | 181,98 | 00:00:00 | | 2004-11-08 | 172,55 | 11.191.800 | 175,44 | 169,40 | 170,93 | 00:00:00 | | 2004-11-09 | 168,70 | 11.064.200 | 175,20 | 165,27 | 174,10 | 00:00:00 | | 2004-11-10 | 167,86 | 10.644.000 | 172,52 | 166,33 | 170,67 | 00:00:00 | | 2004-11-11 | 183,02 | 14.985.500 | 183,75 | 167,57 | 169,13 | 00:00:00 | | 2004-11-12 | 182,00 | 16.746.100 | 189,80 | 177,40 | 185,23 | 00:00:00 | | 2004-11-15 | 184,87 | 11.901.500 | 188,32 | 178,75 | 180,45 | 00:00:00 | | 2004-11-16 | 172,54 | 20.917.400 | 179,47 | 170,83 | 177,50 | 00:00:00 | | 2004-11-17 | 172,50 | 18.132.900 | 177,50 | 169,00 | 169,02 | 00:00:00 | | 2004-11-18 | 167,54 | 16.629.600 | 174,42 | 165,73 | 170,29 | 00:00:00 | | 2004-11-19 | 169,40 | 8.769.300 | 169,98 | 166,52 | 169,10 | 00:00:00 | | 2004-11-22 | 165,10 | 12.368.200 | 169,50 | 161,31 | 164,47 | 00:00:00 | | 2004-11-23 | 167,52 | 12.413.300 | 170,83 | 166,50 | 167,97 | 00:00:00 | | 2004-11-24 | 174,76 | 15.281.000 | 177,21 | 172,51 | 174,82 | 00:00:00 | | 2004-11-26 | 179,39 | 6.480.100 | 180,03 | 175,32 | 175,80 | 00:00:00 | | 2004-11-29 | 181,05 | 10.666.600 | 182,95 | 177,51 | 180,36 | 00:00:00 | | 2004-11-30 | 181,98 | 7.700.000 | 183,00 | 180,25 | 180,71 | 00:00:00 | | 2004-12-01 | 179,96 | 7.864.100 | 182,50 | 179,55 | 181,95 | 00:00:00 | | 2004-12-02 | 179,40 | 6.260.900 | 181,51 | 178,55 | 179,90 | 00:00:00 | | 2004-12-03 | 180,40 | 5.869.200 | 181,06 | 177,60 | 179,95 | 00:00:00 | | 2004-12-06 | 176,29 | 6.254.000 | 180,70 | 176,02 | 179,13 | 00:00:00 | | 2004-12-07 | 171,43 | 6.870.900 | 176,20 | 170,55 | 176,00 | 00:00:00 | | 2004-12-08 | 169,98 | 7.541.800 | 173,68 | 168,73 | 170,35 | 00:00:00 | | 2004-12-09 | 173,43 | 7.654.000 | 173,50 | 168,47 | 170,25 | 00:00:00 | | 2004-12-10 | 171,65 | 4.317.200 | 174,88 | 171,29 | 173,43 | 00:00:00 | | 2004-12-13 | 170,45 | 4.818.600 | 173,18 | 169,45 | 172,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
