|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-10-06 | 371,21 | 11.220.600 | 375,99 | 357,16 | 373,98 | 00:00:00 | | 2008-10-07 | 346,01 | 11.054.400 | 374,98 | 345,37 | 373,33 | 00:00:00 | | 2008-10-08 | 338,11 | 11.826.400 | 358,99 | 326,11 | 330,16 | 00:00:00 | | 2008-10-09 | 328,98 | 8.075.000 | 348,57 | 321,67 | 344,52 | 00:00:00 | | 2008-10-10 | 332,00 | 10.597.800 | 341,89 | 310,30 | 313,16 | 00:00:00 | | 2008-10-13 | 381,02 | 8.905.500 | 381,95 | 345,75 | 355,79 | 00:00:00 | | 2008-10-14 | 362,71 | 7.784.800 | 394,50 | 357,00 | 393,53 | 00:00:00 | | 2008-10-15 | 339,17 | 6.721.400 | 359,00 | 338,83 | 354,65 | 00:00:00 | | 2008-10-16 | 353,02 | 16.239.700 | 356,50 | 309,44 | 332,76 | 00:00:00 | | 2008-10-17 | 372,54 | 14.249.200 | 386,00 | 363,55 | 378,96 | 00:00:00 | | 2008-10-20 | 379,32 | 6.753.400 | 380,98 | 359,59 | 379,75 | 00:00:00 | | 2008-10-21 | 362,75 | 5.782.000 | 383,78 | 362,00 | 372,39 | 00:00:00 | | 2008-10-22 | 355,67 | 6.560.000 | 369,69 | 344,00 | 356,99 | 00:00:00 | | 2008-10-23 | 352,32 | 6.478.900 | 358,00 | 337,99 | 353,65 | 00:00:00 | | 2008-10-24 | 339,29 | 7.359.000 | 350,47 | 324,74 | 326,47 | 00:00:00 | | 2008-10-27 | 329,49 | 6.200.700 | 343,00 | 325,60 | 334,81 | 00:00:00 | | 2008-10-28 | 368,75 | 8.105.400 | 369,31 | 328,51 | 339,05 | 00:00:00 | | 2008-10-29 | 358,00 | 9.756.600 | 371,00 | 352,37 | 365,79 | 00:00:00 | | 2008-10-30 | 359,69 | 7.988.900 | 372,00 | 358,37 | 368,46 | 00:00:00 | | 2008-10-31 | 359,36 | 7.423.300 | 371,96 | 354,27 | 356,16 | 00:00:00 | | 2008-11-03 | 346,49 | 5.954.500 | 362,99 | 341,43 | 357,58 | 00:00:00 | | 2008-11-04 | 366,94 | 7.349.900 | 372,36 | 345,50 | 353,44 | 00:00:00 | | 2008-11-05 | 342,24 | 6.946.500 | 368,88 | 341,31 | 362,15 | 00:00:00 | | 2008-11-06 | 331,22 | 8.574.800 | 344,42 | 325,81 | 339,97 | 00:00:00 | | 2008-11-07 | 331,14 | 4.681.300 | 341,15 | 325,33 | 333,12 | 00:00:00 | | 2008-11-10 | 318,78 | 8.080.100 | 329,44 | 309,47 | 328,00 | 00:00:00 | | 2008-11-11 | 311,46 | 10.146.600 | 316,30 | 300,52 | 308,69 | 00:00:00 | | 2008-11-12 | 291,00 | 10.051.100 | 312,49 | 287,76 | 302,05 | 00:00:00 | | 2008-11-13 | 312,08 | 13.234.700 | 313,00 | 280,00 | 291,77 | 00:00:00 | | 2008-11-14 | 310,02 | 9.517.100 | 324,99 | 302,56 | 303,25 | 00:00:00 | | 2008-11-17 | 300,12 | 7.543.800 | 310,16 | 297,95 | 303,00 | 00:00:00 | | 2008-11-18 | 297,42 | 8.346.100 | 303,73 | 285,35 | 301,57 | 00:00:00 | | 2008-11-19 | 280,18 | 7.834.600 | 300,19 | 278,58 | 295,39 | 00:00:00 | | 2008-11-20 | 259,56 | 9.779.400 | 282,94 | 259,04 | 274,89 | 00:00:00 | | 2008-11-21 | 262,43 | 10.244.500 | 269,37 | 247,30 | 262,51 | 00:00:00 | | 2008-11-24 | 257,44 | 10.054.700 | 269,95 | 249,01 | 269,26 | 00:00:00 | | 2008-11-25 | 282,05 | 10.771.200 | 286,66 | 267,32 | 268,68 | 00:00:00 | | 2008-11-26 | 292,09 | 6.356.600 | 295,46 | 276,20 | 280,28 | 00:00:00 | | 2008-11-28 | 292,96 | 2.565.500 | 296,45 | 288,28 | 290,58 | 00:00:00 | | 2008-12-01 | 265,99 | 5.711.200 | 287,38 | 265,98 | 286,68 | 00:00:00 | | 2008-12-02 | 275,11 | 5.839.700 | 277,78 | 262,58 | 269,73 | 00:00:00 | | 2008-12-03 | 279,43 | 5.904.800 | 281,36 | 265,34 | 269,85 | 00:00:00 | | 2008-12-04 | 274,34 | 4.886.600 | 283,49 | 268,77 | 276,53 | 00:00:00 | | 2008-12-05 | 283,99 | 6.521.200 | 284,24 | 264,02 | 271,02 | 00:00:00 | | 2008-12-08 | 302,11 | 8.144.300 | 309,44 | 282,00 | 289,99 | 00:00:00 | | 2008-12-09 | 305,97 | 6.889.900 | 318,00 | 297,01 | 297,69 | 00:00:00 | | 2008-12-10 | 308,82 | 5.237.000 | 314,90 | 304,51 | 309,24 | 00:00:00 | | 2008-12-11 | 300,22 | 6.179.200 | 312,88 | 297,80 | 304,17 | 00:00:00 | | 2008-12-12 | 315,76 | 5.722.100 | 316,47 | 294,00 | 295,71 | 00:00:00 | | 2008-12-15 | 310,67 | 6.737.900 | 318,49 | 305,11 | 314,01 | 00:00:00 | | 2008-12-16 | 325,28 | 7.059.600 | 329,50 | 311,27 | 314,52 | 00:00:00 | | 2008-12-17 | 315,24 | 5.789.700 | 322,13 | 312,42 | 318,64 | 00:00:00 | | 2008-12-18 | 310,28 | 4.763.500 | 320,35 | 309,11 | 316,70 | 00:00:00 | | 2008-12-19 | 310,17 | 5.612.600 | 317,79 | 309,00 | 310,99 | 00:00:00 | | 2008-12-22 | 297,11 | 3.917.600 | 309,50 | 290,63 | 308,56 | 00:00:00 | | 2008-12-23 | 298,02 | 3.777.700 | 303,31 | 296,67 | 300,43 | 00:00:00 | | 2008-12-24 | 302,95 | 1.921.500 | 306,34 | 298,38 | 301,48 | 00:00:00 | | 2008-12-26 | 300,36 | 1.959.100 | 305,26 | 298,31 | 304,07 | 00:00:00 | | 2008-12-29 | 297,42 | 3.701.900 | 301,38 | 291,58 | 300,22 | 00:00:00 | | 2008-12-30 | 303,11 | 3.843.500 | 306,81 | 298,71 | 300,80 | 00:00:00 | | 2008-12-31 | 307,65 | 2.886.800 | 311,00 | 302,61 | 304,20 | 00:00:00 | | 2009-01-02 | 321,32 | 3.610.500 | 321,82 | 305,50 | 308,60 | 00:00:00 | | 2009-01-05 | 328,05 | 4.889.000 | 331,24 | 315,00 | 321,00 | 00:00:00 | | 2009-01-06 | 334,06 | 6.425.200 | 340,80 | 326,39 | 332,98 | 00:00:00 | | 2009-01-07 | 322,01 | 4.494.500 | 330,91 | 318,75 | 328,32 | 00:00:00 | | 2009-01-08 | 325,19 | 3.600.700 | 325,19 | 317,34 | 318,28 | 00:00:00 | | 2009-01-09 | 315,07 | 4.340.500 | 327,50 | 313,40 | 327,50 | 00:00:00 | | 2009-01-12 | 312,69 | 3.304.300 | 318,95 | 310,23 | 316,31 | 00:00:00 | | 2009-01-13 | 314,32 | 4.432.500 | 320,60 | 310,39 | 311,77 | 00:00:00 | | 2009-01-14 | 300,97 | 5.467.900 | 313,80 | 297,75 | 310,00 | 00:00:00 | | 2009-01-15 | 298,99 | 5.934.500 | 303,58 | 286,79 | 297,57 | 00:00:00 | | 2009-01-16 | 299,67 | 5.224.400 | 308,25 | 295,70 | 305,02 | 00:00:00 | | 2009-01-20 | 282,75 | 5.048.200 | 299,50 | 282,75 | 299,14 | 00:00:00 | | 2009-01-21 | 303,08 | 4.924.500 | 303,50 | 288,35 | 288,35 | 00:00:00 | | 2009-01-22 | 306,50 | 8.226.900 | 309,35 | 295,15 | 298,04 | 00:00:00 | | 2009-01-23 | 324,70 | 10.721.100 | 331,96 | 304,22 | 309,27 | 00:00:00 | | 2009-01-26 | 323,87 | 4.610.700 | 328,00 | 320,56 | 324,85 | 00:00:00 | | 2009-01-27 | 331,48 | 4.927.300 | 333,87 | 324,27 | 326,45 | 00:00:00 | | 2009-01-28 | 348,67 | 7.691.400 | 352,33 | 336,31 | 337,98 | 00:00:00 | | 2009-01-29 | 343,32 | 7.283.800 | 345,05 | 340,11 | 344,54 | 00:00:00 | | 2009-01-30 | 338,53 | 4.672.000 | 348,80 | 336,00 | 344,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
