|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-02-19 | 508,95 | 6.350.400 | 535,06 | 506,50 | 534,94 | 00:00:00 | | 2008-02-20 | 509,00 | 6.662.200 | 511,01 | 498,82 | 503,51 | 00:00:00 | | 2008-02-21 | 502,86 | 5.677.800 | 513,21 | 499,50 | 512,85 | 00:00:00 | | 2008-02-22 | 507,80 | 5.515.900 | 509,00 | 497,55 | 502,06 | 00:00:00 | | 2008-02-25 | 486,44 | 8.350.800 | 506,50 | 485,74 | 505,95 | 00:00:00 | | 2008-02-26 | 464,19 | 23.287.300 | 466,47 | 446,85 | 461,20 | 00:00:00 | | 2008-02-27 | 472,86 | 10.121.900 | 475,49 | 459,64 | 460,13 | 00:00:00 | | 2008-02-28 | 475,39 | 6.586.900 | 479,09 | 467,36 | 470,50 | 00:00:00 | | 2008-02-29 | 471,18 | 9.425.400 | 479,74 | 464,65 | 471,87 | 00:00:00 | | 2008-03-03 | 457,02 | 7.554.500 | 472,72 | 450,11 | 471,51 | 00:00:00 | | 2008-03-04 | 444,60 | 13.621.700 | 453,36 | 435,78 | 450,95 | 00:00:00 | | 2008-03-05 | 447,70 | 7.436.600 | 454,17 | 444,00 | 445,25 | 00:00:00 | | 2008-03-06 | 432,70 | 7.470.100 | 453,30 | 431,18 | 447,69 | 00:00:00 | | 2008-03-07 | 433,35 | 8.071.800 | 440,00 | 426,24 | 428,88 | 00:00:00 | | 2008-03-10 | 413,62 | 7.987.600 | 431,00 | 413,04 | 428,83 | 00:00:00 | | 2008-03-11 | 439,84 | 8.826.900 | 440,15 | 424,65 | 425,26 | 00:00:00 | | 2008-03-12 | 440,18 | 6.651.900 | 447,88 | 438,07 | 440,01 | 00:00:00 | | 2008-03-13 | 443,01 | 7.726.600 | 446,98 | 428,78 | 432,67 | 00:00:00 | | 2008-03-14 | 437,92 | 6.574.400 | 449,34 | 430,62 | 442,98 | 00:00:00 | | 2008-03-17 | 419,87 | 7.888.200 | 433,71 | 412,11 | 427,99 | 00:00:00 | | 2008-03-18 | 439,16 | 7.237.200 | 440,84 | 425,53 | 428,98 | 00:00:00 | | 2008-03-19 | 432,00 | 6.179.000 | 447,50 | 431,67 | 441,11 | 00:00:00 | | 2008-03-20 | 433,55 | 9.900.400 | 435,70 | 417,50 | 427,32 | 00:00:00 | | 2008-03-24 | 460,56 | 6.763.500 | 465,78 | 437,72 | 438,43 | 00:00:00 | | 2008-03-25 | 450,78 | 5.831.600 | 457,47 | 446,00 | 457,46 | 00:00:00 | | 2008-03-26 | 458,19 | 5.214.200 | 462,87 | 449,29 | 452,59 | 00:00:00 | | 2008-03-27 | 444,08 | 5.832.200 | 448,61 | 440,49 | 446,00 | 00:00:00 | | 2008-03-28 | 438,08 | 4.376.200 | 453,57 | 434,31 | 447,46 | 00:00:00 | | 2008-03-31 | 440,47 | 4.446.400 | 442,69 | 432,01 | 435,64 | 00:00:00 | | 2008-04-01 | 465,71 | 6.093.100 | 466,50 | 446,87 | 447,74 | 00:00:00 | | 2008-04-02 | 465,70 | 5.999.000 | 475,74 | 460,39 | 469,90 | 00:00:00 | | 2008-04-03 | 455,12 | 6.778.400 | 463,29 | 448,13 | 461,73 | 00:00:00 | | 2008-04-04 | 471,09 | 5.897.200 | 477,83 | 456,20 | 457,01 | 00:00:00 | | 2008-04-07 | 476,82 | 5.943.500 | 485,44 | 473,53 | 477,03 | 00:00:00 | | 2008-04-08 | 467,81 | 4.547.000 | 474,14 | 462,01 | 473,04 | 00:00:00 | | 2008-04-09 | 464,19 | 6.048.100 | 472,00 | 457,54 | 469,13 | 00:00:00 | | 2008-04-10 | 469,08 | 5.072.400 | 473,86 | 461,85 | 464,96 | 00:00:00 | | 2008-04-11 | 457,45 | 4.151.500 | 467,26 | 455,01 | 464,07 | 00:00:00 | | 2008-04-14 | 451,66 | 3.842.600 | 457,45 | 450,15 | 457,16 | 00:00:00 | | 2008-04-15 | 446,84 | 4.577.600 | 459,72 | 443,72 | 458,13 | 00:00:00 | | 2008-04-16 | 455,03 | 7.620.200 | 458,28 | 441,00 | 444,40 | 00:00:00 | | 2008-04-17 | 449,54 | 13.353.000 | 459,37 | 446,52 | 455,63 | 00:00:00 | | 2008-04-18 | 539,41 | 18.235.600 | 547,70 | 524,77 | 535,21 | 00:00:00 | | 2008-04-21 | 537,79 | 7.439.700 | 542,59 | 530,29 | 539,39 | 00:00:00 | | 2008-04-22 | 555,00 | 7.938.500 | 560,83 | 537,56 | 537,57 | 00:00:00 | | 2008-04-23 | 546,49 | 4.921.500 | 559,31 | 540,95 | 557,94 | 00:00:00 | | 2008-04-24 | 543,04 | 4.135.100 | 554,49 | 540,02 | 551,29 | 00:00:00 | | 2008-04-25 | 544,06 | 4.164.400 | 553,00 | 542,73 | 549,02 | 00:00:00 | | 2008-04-28 | 552,12 | 4.008.600 | 556,81 | 539,00 | 545,88 | 00:00:00 | | 2008-04-29 | 558,47 | 4.346.000 | 563,40 | 550,01 | 550,83 | 00:00:00 | | 2008-04-30 | 574,29 | 7.903.000 | 584,86 | 558,47 | 562,21 | 00:00:00 | | 2008-05-01 | 593,08 | 6.602.800 | 594,93 | 576,97 | 578,31 | 00:00:00 | | 2008-05-02 | 581,29 | 6.998.800 | 602,45 | 579,30 | 598,49 | 00:00:00 | | 2008-05-05 | 594,90 | 6.281.000 | 599,00 | 587,13 | 598,86 | 00:00:00 | | 2008-05-06 | 586,36 | 4.629.300 | 592,00 | 583,00 | 591,00 | 00:00:00 | | 2008-05-07 | 579,00 | 6.613.000 | 599,49 | 576,43 | 590,27 | 00:00:00 | | 2008-05-08 | 583,01 | 5.122.900 | 589,30 | 578,91 | 586,20 | 00:00:00 | | 2008-05-09 | 573,20 | 4.484.900 | 585,00 | 571,30 | 579,00 | 00:00:00 | | 2008-05-12 | 584,94 | 4.863.900 | 586,75 | 568,91 | 574,75 | 00:00:00 | | 2008-05-13 | 583,00 | 5.163.500 | 587,95 | 578,55 | 586,23 | 00:00:00 | | 2008-05-14 | 576,30 | 4.375.800 | 591,19 | 575,25 | 586,49 | 00:00:00 | | 2008-05-15 | 581,00 | 4.342.700 | 582,95 | 575,61 | 579,00 | 00:00:00 | | 2008-05-16 | 580,07 | 4.274.100 | 584,68 | 578,32 | 581,43 | 00:00:00 | | 2008-05-19 | 577,52 | 5.604.500 | 588,88 | 573,52 | 578,55 | 00:00:00 | | 2008-05-20 | 578,60 | 3.313.600 | 582,48 | 572,91 | 574,63 | 00:00:00 | | 2008-05-21 | 549,99 | 6.468.100 | 581,41 | 547,89 | 578,52 | 00:00:00 | | 2008-05-22 | 549,46 | 5.076.300 | 554,21 | 540,25 | 551,95 | 00:00:00 | | 2008-05-23 | 544,62 | 4.431.500 | 553,00 | 537,81 | 546,96 | 00:00:00 | | 2008-05-27 | 560,90 | 3.865.500 | 562,60 | 543,85 | 544,96 | 00:00:00 | | 2008-05-28 | 568,24 | 4.050.400 | 571,49 | 561,10 | 567,94 | 00:00:00 | | 2008-05-29 | 583,00 | 4.845.000 | 585,88 | 573,20 | 574,79 | 00:00:00 | | 2008-05-30 | 585,80 | 3.225.200 | 589,92 | 581,30 | 583,47 | 00:00:00 | | 2008-06-02 | 575,00 | 3.674.200 | 583,89 | 571,27 | 582,50 | 00:00:00 | | 2008-06-03 | 567,30 | 4.305.300 | 580,50 | 560,61 | 576,50 | 00:00:00 | | 2008-06-04 | 572,22 | 3.363.200 | 578,00 | 564,55 | 565,33 | 00:00:00 | | 2008-06-05 | 586,30 | 3.916.700 | 588,04 | 576,21 | 577,08 | 00:00:00 | | 2008-06-06 | 567,00 | 4.734.500 | 580,72 | 567,00 | 579,75 | 00:00:00 | | 2008-06-09 | 557,87 | 5.288.300 | 570,00 | 545,40 | 568,06 | 00:00:00 | | 2008-06-10 | 554,17 | 3.657.400 | 558,82 | 546,78 | 549,56 | 00:00:00 | | 2008-06-11 | 545,20 | 3.812.900 | 557,34 | 544,46 | 556,24 | 00:00:00 | | 2008-06-12 | 552,95 | 5.491.600 | 558,00 | 546,88 | 548,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
