|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-06-29 | 522,70 | 3.880.600 | 527,40 | 519,46 | 526,02 | 00:00:00 | | 2007-07-02 | 530,38 | 3.487.600 | 531,85 | 524,20 | 525,49 | 00:00:00 | | 2007-07-03 | 534,34 | 1.871.800 | 534,40 | 527,50 | 531,06 | 00:00:00 | | 2007-07-05 | 541,63 | 4.942.900 | 544,40 | 532,15 | 535,56 | 00:00:00 | | 2007-07-06 | 539,40 | 2.747.000 | 543,87 | 538,73 | 541,25 | 00:00:00 | | 2007-07-09 | 542,56 | 3.729.800 | 548,74 | 540,26 | 543,00 | 00:00:00 | | 2007-07-10 | 543,34 | 3.856.000 | 547,00 | 541,65 | 543,79 | 00:00:00 | | 2007-07-11 | 544,47 | 3.309.300 | 546,50 | 540,01 | 543,61 | 00:00:00 | | 2007-07-12 | 545,33 | 3.441.600 | 547,32 | 540,22 | 545,86 | 00:00:00 | | 2007-07-13 | 552,16 | 5.237.100 | 552,67 | 547,25 | 547,91 | 00:00:00 | | 2007-07-16 | 552,99 | 6.599.500 | 558,58 | 549,31 | 550,30 | 00:00:00 | | 2007-07-17 | 555,00 | 4.328.600 | 557,73 | 552,38 | 555,04 | 00:00:00 | | 2007-07-18 | 549,50 | 6.080.000 | 554,50 | 543,81 | 553,89 | 00:00:00 | | 2007-07-19 | 548,59 | 11.127.200 | 553,52 | 542,24 | 553,46 | 00:00:00 | | 2007-07-20 | 520,12 | 17.772.300 | 523,18 | 509,50 | 511,90 | 00:00:00 | | 2007-07-23 | 512,51 | 6.356.700 | 520,00 | 512,15 | 519,01 | 00:00:00 | | 2007-07-24 | 514,00 | 5.572.100 | 518,69 | 507,11 | 509,30 | 00:00:00 | | 2007-07-25 | 509,76 | 5.545.000 | 517,02 | 505,56 | 516,98 | 00:00:00 | | 2007-07-26 | 508,00 | 6.883.400 | 512,59 | 498,88 | 508,74 | 00:00:00 | | 2007-07-27 | 511,89 | 5.509.100 | 516,62 | 505,50 | 508,53 | 00:00:00 | | 2007-07-30 | 516,11 | 3.963.300 | 519,34 | 510,50 | 512,92 | 00:00:00 | | 2007-07-31 | 510,00 | 4.270.500 | 520,44 | 510,00 | 520,23 | 00:00:00 | | 2007-08-01 | 512,94 | 4.421.500 | 516,51 | 508,14 | 510,50 | 00:00:00 | | 2007-08-02 | 511,01 | 3.154.900 | 514,99 | 509,00 | 513,72 | 00:00:00 | | 2007-08-03 | 503,00 | 3.176.200 | 513,20 | 503,00 | 510,05 | 00:00:00 | | 2007-08-06 | 510,00 | 3.651.500 | 510,15 | 502,50 | 503,00 | 00:00:00 | | 2007-08-07 | 516,02 | 4.264.300 | 519,88 | 509,04 | 509,75 | 00:00:00 | | 2007-08-08 | 525,78 | 4.068.800 | 525,78 | 517,09 | 519,34 | 00:00:00 | | 2007-08-09 | 514,73 | 4.846.500 | 526,82 | 514,63 | 520,80 | 00:00:00 | | 2007-08-10 | 515,75 | 5.875.200 | 518,72 | 505,63 | 510,18 | 00:00:00 | | 2007-08-13 | 515,50 | 3.179.300 | 519,75 | 513,03 | 519,54 | 00:00:00 | | 2007-08-14 | 508,60 | 3.633.700 | 517,40 | 508,00 | 515,72 | 00:00:00 | | 2007-08-15 | 497,55 | 5.409.500 | 511,69 | 496,71 | 509,00 | 00:00:00 | | 2007-08-16 | 491,52 | 8.645.600 | 496,43 | 480,46 | 492,02 | 00:00:00 | | 2007-08-17 | 500,04 | 5.479.400 | 501,00 | 491,65 | 497,44 | 00:00:00 | | 2007-08-20 | 497,92 | 2.697.300 | 502,56 | 496,00 | 502,46 | 00:00:00 | | 2007-08-21 | 506,61 | 3.610.600 | 508,16 | 497,77 | 498,94 | 00:00:00 | | 2007-08-22 | 512,75 | 3.252.700 | 516,25 | 509,25 | 509,96 | 00:00:00 | | 2007-08-23 | 512,19 | 3.076.700 | 516,13 | 507,00 | 516,00 | 00:00:00 | | 2007-08-24 | 515,00 | 2.472.700 | 515,55 | 508,50 | 512,61 | 00:00:00 | | 2007-08-27 | 513,26 | 2.325.100 | 517,45 | 511,40 | 514,43 | 00:00:00 | | 2007-08-28 | 506,40 | 3.273.900 | 514,98 | 505,79 | 511,53 | 00:00:00 | | 2007-08-29 | 512,88 | 2.549.300 | 513,30 | 507,23 | 507,84 | 00:00:00 | | 2007-08-30 | 511,40 | 2.651.700 | 515,40 | 510,58 | 512,36 | 00:00:00 | | 2007-08-31 | 515,25 | 2.977.600 | 516,50 | 511,47 | 513,10 | 00:00:00 | | 2007-09-04 | 525,15 | 3.693.700 | 528,00 | 514,62 | 515,02 | 00:00:00 | | 2007-09-05 | 527,80 | 3.312.900 | 529,48 | 522,25 | 523,40 | 00:00:00 | | 2007-09-06 | 523,52 | 3.625.900 | 529,83 | 518,24 | 529,36 | 00:00:00 | | 2007-09-07 | 519,35 | 3.663.600 | 521,24 | 516,80 | 517,86 | 00:00:00 | | 2007-09-10 | 514,48 | 3.225.800 | 522,07 | 510,88 | 521,28 | 00:00:00 | | 2007-09-11 | 521,33 | 2.703.600 | 521,65 | 515,73 | 516,99 | 00:00:00 | | 2007-09-12 | 522,65 | 2.986.000 | 527,98 | 519,00 | 520,53 | 00:00:00 | | 2007-09-13 | 524,78 | 1.891.100 | 527,21 | 523,22 | 524,06 | 00:00:00 | | 2007-09-14 | 528,75 | 2.764.900 | 530,27 | 522,22 | 523,20 | 00:00:00 | | 2007-09-17 | 525,30 | 2.197.500 | 529,28 | 524,07 | 526,53 | 00:00:00 | | 2007-09-18 | 535,27 | 4.215.700 | 537,25 | 524,27 | 526,52 | 00:00:00 | | 2007-09-19 | 546,85 | 5.526.900 | 549,45 | 538,86 | 539,27 | 00:00:00 | | 2007-09-20 | 552,83 | 5.525.000 | 556,80 | 546,03 | 547,00 | 00:00:00 | | 2007-09-21 | 560,10 | 8.011.700 | 560,79 | 552,83 | 556,34 | 00:00:00 | | 2007-09-24 | 568,02 | 5.297.000 | 571,46 | 560,00 | 561,00 | 00:00:00 | | 2007-09-25 | 569,00 | 2.730.600 | 569,56 | 562,86 | 564,00 | 00:00:00 | | 2007-09-26 | 568,16 | 3.346.100 | 571,79 | 563,81 | 570,40 | 00:00:00 | | 2007-09-27 | 567,50 | 2.034.300 | 571,74 | 565,78 | 571,73 | 00:00:00 | | 2007-09-28 | 567,27 | 2.497.800 | 569,55 | 564,12 | 567,00 | 00:00:00 | | 2007-10-01 | 582,55 | 4.711.300 | 584,35 | 569,61 | 569,97 | 00:00:00 | | 2007-10-02 | 584,39 | 7.056.600 | 596,81 | 580,01 | 583,38 | 00:00:00 | | 2007-10-03 | 584,02 | 3.879.500 | 588,99 | 580,36 | 586,25 | 00:00:00 | | 2007-10-04 | 579,03 | 2.986.700 | 585,09 | 577,06 | 585,09 | 00:00:00 | | 2007-10-05 | 594,05 | 5.068.700 | 596,00 | 587,01 | 587,11 | 00:00:00 | | 2007-10-08 | 609,62 | 5.028.000 | 610,26 | 593,95 | 595,00 | 00:00:00 | | 2007-10-09 | 615,18 | 8.767.800 | 623,78 | 608,39 | 615,11 | 00:00:00 | | 2007-10-10 | 625,39 | 5.343.600 | 625,68 | 616,80 | 621,36 | 00:00:00 | | 2007-10-11 | 622,00 | 11.799.000 | 641,41 | 609,00 | 633,64 | 00:00:00 | | 2007-10-12 | 637,39 | 6.823.700 | 638,40 | 618,24 | 623,98 | 00:00:00 | | 2007-10-15 | 620,11 | 6.943.800 | 639,86 | 615,55 | 638,47 | 00:00:00 | | 2007-10-16 | 616,00 | 6.014.100 | 625,92 | 611,99 | 618,49 | 00:00:00 | | 2007-10-17 | 633,48 | 6.007.000 | 634,00 | 621,59 | 630,45 | 00:00:00 | | 2007-10-18 | 639,62 | 12.289.200 | 641,37 | 628,50 | 635,41 | 00:00:00 | | 2007-10-19 | 644,71 | 15.768.400 | 658,49 | 643,23 | 654,56 | 00:00:00 | | 2007-10-22 | 650,75 | 6.598.200 | 655,00 | 636,28 | 638,67 | 00:00:00 | | 2007-10-23 | 675,77 | 6.793.700 | 677,60 | 660,00 | 661,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
