|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-01-30 | 338,53 | 4.672.000 | 348,80 | 336,00 | 344,69 | 00:00:00 | | 2009-02-02 | 340,57 | 5.206.900 | 345,00 | 332,00 | 334,29 | 00:00:00 | | 2009-02-03 | 340,45 | 6.556.500 | 343,00 | 333,83 | 342,57 | 00:00:00 | | 2009-02-04 | 343,00 | 6.817.400 | 354,44 | 339,17 | 340,07 | 00:00:00 | | 2009-02-05 | 353,72 | 7.264.400 | 355,38 | 337,00 | 340,91 | 00:00:00 | | 2009-02-06 | 371,28 | 7.038.100 | 373,81 | 355,44 | 356,46 | 00:00:00 | | 2009-02-09 | 378,77 | 4.977.300 | 381,00 | 367,30 | 371,28 | 00:00:00 | | 2009-02-10 | 358,51 | 7.103.700 | 377,50 | 357,89 | 375,98 | 00:00:00 | | 2009-02-11 | 358,04 | 5.231.600 | 365,00 | 353,00 | 358,95 | 00:00:00 | | 2009-02-12 | 363,05 | 5.550.300 | 363,62 | 351,48 | 353,16 | 00:00:00 | | 2009-02-13 | 357,68 | 4.146.700 | 362,99 | 355,23 | 362,19 | 00:00:00 | | 2009-02-17 | 342,66 | 5.680.400 | 347,09 | 339,69 | 346,51 | 00:00:00 | | 2009-02-18 | 353,11 | 6.024.500 | 353,38 | 340,52 | 347,24 | 00:00:00 | | 2009-02-19 | 342,64 | 4.988.700 | 359,80 | 341,41 | 357,47 | 00:00:00 | | 2009-02-20 | 346,45 | 6.217.100 | 348,92 | 335,00 | 338,05 | 00:00:00 | | 2009-02-23 | 330,06 | 5.179.000 | 349,80 | 329,55 | 347,00 | 00:00:00 | | 2009-02-24 | 345,45 | 6.095.900 | 349,62 | 330,89 | 331,02 | 00:00:00 | | 2009-02-25 | 341,64 | 6.439.100 | 352,30 | 338,92 | 342,15 | 00:00:00 | | 2009-02-26 | 337,18 | 5.605.600 | 352,49 | 337,16 | 345,96 | 00:00:00 | | 2009-02-27 | 337,99 | 5.420.000 | 343,82 | 331,11 | 332,95 | 00:00:00 | | 2009-03-02 | 327,16 | 5.788.500 | 340,70 | 326,00 | 333,33 | 00:00:00 | | 2009-03-03 | 325,48 | 6.513.100 | 333,69 | 322,35 | 330,07 | 00:00:00 | | 2009-03-04 | 318,92 | 7.818.400 | 329,00 | 315,38 | 323,16 | 00:00:00 | | 2009-03-05 | 305,64 | 6.529.900 | 319,08 | 302,64 | 316,48 | 00:00:00 | | 2009-03-06 | 308,57 | 7.234.200 | 310,19 | 294,25 | 307,22 | 00:00:00 | | 2009-03-09 | 290,89 | 6.926.600 | 306,57 | 289,45 | 299,98 | 00:00:00 | | 2009-03-10 | 308,17 | 6.730.200 | 310,50 | 294,25 | 298,25 | 00:00:00 | | 2009-03-11 | 317,91 | 5.923.600 | 320,00 | 305,71 | 310,10 | 00:00:00 | | 2009-03-12 | 323,53 | 5.024.100 | 325,00 | 313,65 | 317,54 | 00:00:00 | | 2009-03-13 | 324,42 | 3.906.400 | 327,46 | 319,03 | 326,10 | 00:00:00 | | 2009-03-16 | 319,69 | 4.946.800 | 329,73 | 318,59 | 325,99 | 00:00:00 | | 2009-03-17 | 335,34 | 4.712.500 | 335,34 | 319,09 | 320,18 | 00:00:00 | | 2009-03-18 | 333,10 | 5.012.200 | 340,00 | 328,05 | 334,81 | 00:00:00 | | 2009-03-19 | 329,94 | 4.111.200 | 336,00 | 327,38 | 331,68 | 00:00:00 | | 2009-03-20 | 330,16 | 4.737.900 | 332,99 | 326,34 | 330,30 | 00:00:00 | | 2009-03-23 | 348,60 | 4.271.500 | 349,45 | 333,03 | 333,56 | 00:00:00 | | 2009-03-24 | 347,17 | 3.820.000 | 353,84 | 344,00 | 346,50 | 00:00:00 | | 2009-03-25 | 344,07 | 4.336.300 | 351,34 | 336,25 | 350,40 | 00:00:00 | | 2009-03-26 | 353,29 | 6.003.300 | 359,16 | 348,50 | 353,13 | 00:00:00 | | 2009-03-27 | 347,70 | 3.322.800 | 352,00 | 345,47 | 350,00 | 00:00:00 | | 2009-03-30 | 342,69 | 3.094.100 | 343,81 | 336,05 | 342,55 | 00:00:00 | | 2009-03-31 | 348,06 | 3.655.300 | 353,51 | 346,18 | 348,93 | 00:00:00 | | 2009-04-01 | 354,09 | 3.301.200 | 355,24 | 340,61 | 343,78 | 00:00:00 | | 2009-04-02 | 362,50 | 4.488.000 | 369,76 | 360,32 | 363,31 | 00:00:00 | | 2009-04-03 | 369,78 | 3.789.800 | 371,72 | 358,00 | 364,50 | 00:00:00 | | 2009-04-06 | 368,24 | 3.280.300 | 369,82 | 361,40 | 367,00 | 00:00:00 | | 2009-04-07 | 358,65 | 3.680.100 | 363,75 | 355,31 | 362,60 | 00:00:00 | | 2009-04-08 | 362,00 | 2.765.200 | 365,00 | 356,21 | 363,50 | 00:00:00 | | 2009-04-09 | 372,50 | 3.382.600 | 374,35 | 366,25 | 369,50 | 00:00:00 | | 2009-04-13 | 378,11 | 3.050.100 | 379,10 | 370,30 | 371,33 | 00:00:00 | | 2009-04-14 | 368,91 | 3.428.600 | 376,99 | 365,60 | 376,94 | 00:00:00 | | 2009-04-15 | 379,50 | 4.930.700 | 381,06 | 364,16 | 367,10 | 00:00:00 | | 2009-04-16 | 388,74 | 10.139.100 | 392,90 | 381,02 | 381,50 | 00:00:00 | | 2009-04-17 | 392,24 | 10.730.800 | 399,82 | 384,81 | 386,02 | 00:00:00 | | 2009-04-20 | 379,30 | 4.428.900 | 390,65 | 375,89 | 386,15 | 00:00:00 | | 2009-04-21 | 381,47 | 3.695.400 | 384,30 | 376,10 | 376,17 | 00:00:00 | | 2009-04-22 | 383,86 | 3.501.800 | 390,00 | 379,01 | 381,75 | 00:00:00 | | 2009-04-23 | 384,69 | 2.609.000 | 389,75 | 381,11 | 387,51 | 00:00:00 | | 2009-04-24 | 389,49 | 3.385.400 | 393,18 | 380,50 | 386,05 | 00:00:00 | | 2009-04-27 | 385,95 | 2.290.600 | 389,49 | 382,75 | 384,34 | 00:00:00 | | 2009-04-28 | 383,71 | 2.943.600 | 389,05 | 381,54 | 383,75 | 00:00:00 | | 2009-04-29 | 391,47 | 3.610.000 | 394,97 | 385,83 | 385,97 | 00:00:00 | | 2009-04-30 | 395,97 | 4.355.700 | 403,75 | 394,80 | 395,76 | 00:00:00 | | 2009-05-01 | 393,69 | 2.427.700 | 397,59 | 391,55 | 395,03 | 00:00:00 | | 2009-05-04 | 401,98 | 3.203.000 | 402,40 | 394,79 | 398,17 | 00:00:00 | | 2009-05-05 | 402,99 | 2.400.800 | 405,00 | 397,25 | 399,98 | 00:00:00 | | 2009-05-06 | 403,47 | 2.632.900 | 408,28 | 401,00 | 406,79 | 00:00:00 | | 2009-05-07 | 396,61 | 2.999.800 | 404,99 | 392,50 | 404,10 | 00:00:00 | | 2009-05-08 | 407,33 | 3.865.100 | 410,13 | 395,00 | 402,85 | 00:00:00 | | 2009-05-11 | 407,98 | 2.559.300 | 412,00 | 401,20 | 402,80 | 00:00:00 | | 2009-05-12 | 399,01 | 3.790.800 | 410,99 | 395,11 | 410,01 | 00:00:00 | | 2009-05-13 | 389,54 | 2.842.800 | 396,39 | 388,35 | 394,09 | 00:00:00 | | 2009-05-14 | 387,50 | 2.937.000 | 392,21 | 384,69 | 388,80 | 00:00:00 | | 2009-05-15 | 390,00 | 3.008.700 | 394,11 | 389,09 | 391,10 | 00:00:00 | | 2009-05-18 | 396,84 | 3.351.700 | 397,31 | 385,40 | 394,73 | 00:00:00 | | 2009-05-19 | 398,88 | 2.837.500 | 401,64 | 393,00 | 396,10 | 00:00:00 | | 2009-05-20 | 397,18 | 2.284.000 | 405,67 | 395,00 | 402,09 | 00:00:00 | | 2009-05-21 | 396,50 | 2.719.800 | 402,84 | 393,84 | 396,30 | 00:00:00 | | 2009-05-22 | 393,50 | 1.718.600 | 398,65 | 392,00 | 396,66 | 00:00:00 | | 2009-05-26 | 404,36 | 3.104.500 | 405,00 | 390,00 | 391,95 | 00:00:00 | | 2009-05-27 | 405,56 | 3.034.300 | 411,86 | 404,81 | 405,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
