|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-10-23 | 675,77 | 6.793.700 | 677,60 | 660,00 | 661,25 | 00:00:00 | | 2007-10-24 | 675,82 | 7.404.200 | 677,47 | 659,56 | 672,71 | 00:00:00 | | 2007-10-25 | 668,51 | 5.795.500 | 678,97 | 663,55 | 678,68 | 00:00:00 | | 2007-10-26 | 674,60 | 3.353.900 | 676,54 | 668,06 | 674,03 | 00:00:00 | | 2007-10-29 | 679,23 | 3.066.300 | 680,00 | 672,09 | 677,77 | 00:00:00 | | 2007-10-30 | 694,77 | 6.887.700 | 699,91 | 677,51 | 677,51 | 00:00:00 | | 2007-10-31 | 707,00 | 6.876.800 | 707,00 | 696,04 | 700,69 | 00:00:00 | | 2007-11-01 | 703,21 | 6.527.200 | 713,72 | 701,78 | 702,79 | 00:00:00 | | 2007-11-02 | 711,25 | 5.841.500 | 713,58 | 697,34 | 710,51 | 00:00:00 | | 2007-11-05 | 725,65 | 8.883.700 | 730,23 | 706,07 | 706,99 | 00:00:00 | | 2007-11-06 | 741,79 | 8.436.300 | 741,79 | 725,00 | 737,56 | 00:00:00 | | 2007-11-07 | 732,94 | 8.252.900 | 747,24 | 723,14 | 741,13 | 00:00:00 | | 2007-11-08 | 693,84 | 16.512.200 | 734,89 | 677,18 | 734,60 | 00:00:00 | | 2007-11-09 | 663,97 | 11.388.100 | 681,88 | 661,21 | 675,78 | 00:00:00 | | 2007-11-12 | 632,07 | 10.227.300 | 669,93 | 626,21 | 657,74 | 00:00:00 | | 2007-11-13 | 660,55 | 8.426.100 | 660,92 | 632,07 | 644,99 | 00:00:00 | | 2007-11-14 | 641,68 | 8.094.700 | 675,49 | 636,27 | 673,28 | 00:00:00 | | 2007-11-15 | 629,65 | 6.967.700 | 647,50 | 624,00 | 638,57 | 00:00:00 | | 2007-11-16 | 633,63 | 9.042.800 | 635,49 | 616,02 | 633,94 | 00:00:00 | | 2007-11-19 | 625,85 | 5.527.400 | 636,77 | 618,50 | 629,59 | 00:00:00 | | 2007-11-20 | 648,54 | 9.816.900 | 659,10 | 632,87 | 636,48 | 00:00:00 | | 2007-11-21 | 660,52 | 7.013.500 | 669,97 | 642,08 | 643,77 | 00:00:00 | | 2007-11-23 | 676,70 | 2.738.700 | 678,28 | 668,11 | 670,00 | 00:00:00 | | 2007-11-26 | 666,00 | 6.790.100 | 693,40 | 665,00 | 680,20 | 00:00:00 | | 2007-11-27 | 673,57 | 8.904.500 | 676,43 | 650,26 | 674,80 | 00:00:00 | | 2007-11-28 | 692,26 | 7.916.500 | 694,30 | 672,14 | 682,11 | 00:00:00 | | 2007-11-29 | 697,00 | 6.208.000 | 702,79 | 687,77 | 690,75 | 00:00:00 | | 2007-11-30 | 693,00 | 7.895.500 | 711,06 | 682,11 | 711,00 | 00:00:00 | | 2007-12-03 | 681,53 | 4.325.100 | 695,00 | 681,14 | 691,01 | 00:00:00 | | 2007-12-04 | 684,16 | 4.231.800 | 692,00 | 677,12 | 678,31 | 00:00:00 | | 2007-12-05 | 698,51 | 4.209.600 | 698,93 | 687,50 | 692,73 | 00:00:00 | | 2007-12-06 | 715,26 | 4.909.000 | 716,56 | 697,01 | 697,80 | 00:00:00 | | 2007-12-07 | 714,87 | 3.852.100 | 718,00 | 710,50 | 714,99 | 00:00:00 | | 2007-12-10 | 718,42 | 3.856.200 | 724,80 | 714,00 | 715,99 | 00:00:00 | | 2007-12-11 | 699,20 | 6.139.100 | 720,99 | 698,78 | 719,94 | 00:00:00 | | 2007-12-12 | 699,35 | 6.159.100 | 714,32 | 688,50 | 714,00 | 00:00:00 | | 2007-12-13 | 694,05 | 5.040.800 | 697,62 | 681,21 | 696,31 | 00:00:00 | | 2007-12-14 | 689,96 | 3.673.500 | 699,70 | 687,26 | 687,51 | 00:00:00 | | 2007-12-17 | 669,23 | 5.486.000 | 695,42 | 663,67 | 688,00 | 00:00:00 | | 2007-12-18 | 673,35 | 7.166.700 | 676,71 | 652,50 | 674,16 | 00:00:00 | | 2007-12-19 | 677,37 | 4.421.100 | 679,50 | 669,00 | 674,21 | 00:00:00 | | 2007-12-20 | 689,69 | 4.422.200 | 691,00 | 680,61 | 685,83 | 00:00:00 | | 2007-12-21 | 696,69 | 5.382.000 | 699,26 | 693,24 | 697,88 | 00:00:00 | | 2007-12-24 | 700,73 | 1.628.400 | 700,73 | 693,06 | 694,99 | 00:00:00 | | 2007-12-26 | 710,84 | 2.530.000 | 713,22 | 698,21 | 698,99 | 00:00:00 | | 2007-12-27 | 700,74 | 2.942.500 | 716,00 | 700,74 | 707,07 | 00:00:00 | | 2007-12-28 | 702,53 | 2.537.000 | 707,95 | 696,54 | 704,93 | 00:00:00 | | 2007-12-31 | 691,48 | 2.376.200 | 702,49 | 690,58 | 698,57 | 00:00:00 | | 2008-01-02 | 685,19 | 4.306.900 | 697,37 | 677,73 | 692,87 | 00:00:00 | | 2008-01-03 | 685,33 | 3.252.500 | 686,85 | 676,52 | 685,26 | 00:00:00 | | 2008-01-04 | 657,00 | 5.359.800 | 680,96 | 655,00 | 679,69 | 00:00:00 | | 2008-01-07 | 649,25 | 6.403.400 | 662,28 | 637,35 | 653,94 | 00:00:00 | | 2008-01-08 | 631,68 | 5.339.100 | 659,96 | 631,00 | 653,00 | 00:00:00 | | 2008-01-09 | 653,20 | 6.739.700 | 653,34 | 622,51 | 630,04 | 00:00:00 | | 2008-01-10 | 646,73 | 6.334.200 | 657,20 | 640,11 | 645,01 | 00:00:00 | | 2008-01-11 | 638,25 | 4.977.000 | 649,47 | 630,11 | 642,70 | 00:00:00 | | 2008-01-14 | 653,82 | 4.447.500 | 657,40 | 645,25 | 651,14 | 00:00:00 | | 2008-01-15 | 637,65 | 5.568.200 | 649,05 | 635,38 | 645,90 | 00:00:00 | | 2008-01-16 | 615,95 | 10.560.000 | 639,99 | 601,93 | 628,97 | 00:00:00 | | 2008-01-17 | 600,79 | 8.216.800 | 625,74 | 598,01 | 620,76 | 00:00:00 | | 2008-01-18 | 600,25 | 8.539.600 | 609,99 | 598,45 | 608,36 | 00:00:00 | | 2008-01-22 | 584,35 | 9.490.200 | 597,50 | 561,20 | 562,03 | 00:00:00 | | 2008-01-23 | 548,62 | 16.965.700 | 568,00 | 519,00 | 560,71 | 00:00:00 | | 2008-01-24 | 574,49 | 9.400.900 | 579,69 | 554,14 | 558,80 | 00:00:00 | | 2008-01-25 | 566,40 | 6.951.800 | 595,00 | 566,18 | 591,81 | 00:00:00 | | 2008-01-28 | 555,98 | 5.806.100 | 572,24 | 548,60 | 570,97 | 00:00:00 | | 2008-01-29 | 550,52 | 6.283.000 | 561,33 | 540,67 | 560,47 | 00:00:00 | | 2008-01-30 | 548,27 | 7.939.600 | 560,43 | 543,51 | 549,19 | 00:00:00 | | 2008-01-31 | 564,30 | 14.722.000 | 573,00 | 534,29 | 539,01 | 00:00:00 | | 2008-02-01 | 515,90 | 17.600.500 | 536,67 | 510,00 | 528,67 | 00:00:00 | | 2008-02-04 | 495,43 | 13.157.100 | 512,78 | 492,55 | 509,07 | 00:00:00 | | 2008-02-05 | 506,80 | 11.203.300 | 509,00 | 488,52 | 489,43 | 00:00:00 | | 2008-02-06 | 501,71 | 7.636.400 | 511,17 | 497,93 | 511,14 | 00:00:00 | | 2008-02-07 | 504,95 | 7.928.900 | 514,19 | 494,76 | 496,86 | 00:00:00 | | 2008-02-08 | 516,69 | 6.828.900 | 517,73 | 508,70 | 509,41 | 00:00:00 | | 2008-02-11 | 521,16 | 5.826.000 | 523,71 | 513,40 | 520,52 | 00:00:00 | | 2008-02-12 | 518,09 | 6.662.300 | 530,60 | 513,03 | 523,39 | 00:00:00 | | 2008-02-13 | 534,62 | 6.624.700 | 534,99 | 518,69 | 522,50 | 00:00:00 | | 2008-02-14 | 532,25 | 6.476.700 | 541,04 | 531,00 | 538,35 | 00:00:00 | | 2008-02-15 | 529,64 | 5.240.100 | 532,66 | 524,33 | 528,31 | 00:00:00 | | 2008-02-19 | 508,95 | 6.350.400 | 535,06 | 506,50 | 534,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
