|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2009-05-27 | 405,56 | 3.034.300 | 411,86 | 404,81 | 405,64 | 00:00:00 | 2009-05-28 | 410,40 | 2.668.800 | 411,62 | 404,61 | 408,68 | 00:00:00 | 2009-05-29 | 417,23 | 2.648.200 | 417,23 | 410,70 | 412,11 | 00:00:00 | 2009-06-01 | 426,56 | 3.322.400 | 429,60 | 418,53 | 418,73 | 00:00:00 | 2009-06-02 | 428,40 | 2.623.600 | 429,96 | 423,40 | 426,25 | 00:00:00 | 2009-06-03 | 431,65 | 3.532.800 | 432,46 | 424,00 | 426,00 | 00:00:00 | 2009-06-04 | 440,28 | 3.638.100 | 441,24 | 434,50 | 435,30 | 00:00:00 | 2009-06-05 | 444,32 | 3.680.800 | 447,34 | 439,46 | 445,07 | 00:00:00 | 2009-06-08 | 438,77 | 3.098.700 | 440,92 | 434,12 | 439,50 | 00:00:00 | 2009-06-09 | 435,62 | 3.254.900 | 440,50 | 431,76 | 438,58 | 00:00:00 | 2009-06-10 | 432,60 | 3.358.900 | 437,89 | 426,67 | 436,23 | 00:00:00 | 2009-06-11 | 429,00 | 2.865.200 | 433,73 | 428,37 | 431,77 | 00:00:00 | 2009-06-12 | 424,84 | 2.918.400 | 427,70 | 421,21 | 426,86 | 00:00:00 | 2009-06-15 | 416,77 | 3.736.900 | 421,50 | 414,00 | 421,50 | 00:00:00 | 2009-06-16 | 416,00 | 3.049.700 | 421,09 | 415,42 | 419,31 | 00:00:00 | 2009-06-17 | 415,16 | 3.490.100 | 419,72 | 411,56 | 416,19 | 00:00:00 | 2009-06-18 | 414,06 | 3.085.200 | 418,69 | 413,00 | 415,68 | 00:00:00 | 2009-06-19 | 420,09 | 4.259.100 | 420,46 | 414,58 | 418,21 | 00:00:00 | 2009-06-22 | 407,35 | 4.124.400 | 417,49 | 401,89 | 416,95 | 00:00:00 | 2009-06-23 | 405,68 | 2.899.600 | 408,99 | 402,55 | 406,65 | 00:00:00 | 2009-06-24 | 409,29 | 2.457.800 | 412,23 | 406,56 | 408,74 | 00:00:00 | 2009-06-25 | 415,77 | 3.044.500 | 415,90 | 406,51 | 407,00 | 00:00:00 | 2009-06-26 | 425,32 | 3.256.700 | 428,23 | 413,11 | 413,68 | 00:00:00 | 2009-06-29 | 424,14 | 2.169.300 | 427,80 | 422,24 | 426,00 | 00:00:00 | 2009-06-30 | 421,59 | 2.593.900 | 427,21 | 418,22 | 424,00 | 00:00:00 | 2009-07-01 | 418,99 | 2.310.800 | 426,40 | 418,15 | 424,20 | 00:00:00 | 2009-07-02 | 408,49 | 2.517.600 | 415,41 | 406,81 | 415,41 | 00:00:00 | 2009-07-06 | 409,61 | 2.262.600 | 410,64 | 401,66 | 406,50 | 00:00:00 | 2009-07-07 | 396,63 | 3.259.300 | 409,19 | 395,98 | 408,24 | 00:00:00 | 2009-07-08 | 402,49 | 3.441.200 | 406,00 | 398,06 | 400,00 | 00:00:00 | 2009-07-09 | 410,39 | 3.275.600 | 414,45 | 405,80 | 406,12 | 00:00:00 | 2009-07-10 | 414,40 | 2.926.600 | 417,37 | 408,70 | 409,58 | 00:00:00 | 2009-07-13 | 424,30 | 4.045.700 | 424,52 | 415,18 | 416,17 | 00:00:00 | 2009-07-14 | 424,69 | 2.895.800 | 426,73 | 420,87 | 423,71 | 00:00:00 | 2009-07-15 | 438,17 | 3.777.000 | 438,68 | 428,49 | 429,66 | 00:00:00 | 2009-07-16 | 442,60 | 6.524.100 | 445,75 | 434,10 | 436,68 | 00:00:00 | 2009-07-17 | 430,25 | 6.854.100 | 435,48 | 426,70 | 433,00 | 00:00:00 | 2009-07-20 | 430,17 | 3.153.500 | 432,85 | 426,25 | 429,88 | 00:00:00 | 2009-07-21 | 427,90 | 2.968.200 | 431,90 | 425,72 | 430,94 | 00:00:00 | 2009-07-22 | 427,69 | 2.586.700 | 430,20 | 423,50 | 428,00 | 00:00:00 | 2009-07-23 | 437,34 | 3.478.200 | 441,21 | 425,50 | 428,68 | 00:00:00 | 2009-07-24 | 446,72 | 3.626.900 | 450,49 | 435,00 | 435,81 | 00:00:00 | 2009-07-27 | 444,80 | 2.504.400 | 446,75 | 437,61 | 446,04 | 00:00:00 | 2009-07-28 | 439,85 | 2.532.500 | 442,81 | 436,10 | 441,00 | 00:00:00 | 2009-07-29 | 436,24 | 1.987.000 | 437,80 | 431,89 | 437,23 | 00:00:00 | 2009-07-30 | 445,64 | 3.198.600 | 451,47 | 442,61 | 442,61 | 00:00:00 | 2009-07-31 | 443,05 | 2.860.400 | 452,70 | 442,43 | 449,98 | 00:00:00 | 2009-08-03 | 452,21 | 2.590.300 | 453,90 | 447,64 | 448,74 | 00:00:00 | 2009-08-04 | 453,73 | 2.389.800 | 454,00 | 448,43 | 449,37 | 00:00:00 | 2009-08-05 | 451,14 | 2.342.000 | 456,91 | 447,88 | 456,00 | 00:00:00 | 2009-08-06 | 450,36 | 2.110.900 | 454,88 | 448,53 | 454,30 | 00:00:00 | 2009-08-07 | 457,10 | 2.543.100 | 459,42 | 454,99 | 455,67 | 00:00:00 | 2009-08-10 | 456,61 | 1.742.000 | 458,41 | 453,79 | 455,14 | 00:00:00 | 2009-08-11 | 453,94 | 1.712.500 | 457,23 | 452,38 | 453,67 | 00:00:00 | 2009-08-12 | 458,58 | 2.341.400 | 461,75 | 454,92 | 455,41 | 00:00:00 | 2009-08-13 | 462,28 | 1.995.200 | 464,72 | 458,91 | 462,15 | 00:00:00 | 2009-08-14 | 460,00 | 1.675.100 | 463,18 | 456,89 | 462,78 | 00:00:00 | 2009-08-17 | 444,89 | 2.620.200 | 451,99 | 443,12 | 451,50 | 00:00:00 | 2009-08-18 | 445,28 | 2.351.100 | 447,70 | 442,32 | 445,10 | 00:00:00 | 2009-08-19 | 443,97 | 2.255.000 | 445,00 | 438,56 | 439,99 | 00:00:00 | 2009-08-20 | 460,41 | 3.998.900 | 462,18 | 451,23 | 452,00 | 00:00:00 | 2009-08-21 | 465,24 | 3.560.500 | 466,09 | 462,65 | 465,54 | 00:00:00 | 2009-08-24 | 468,73 | 2.453.400 | 470,09 | 464,42 | 467,35 | 00:00:00 | 2009-08-25 | 471,37 | 2.341.000 | 474,35 | 468,72 | 469,13 | 00:00:00 | 2009-08-26 | 468,00 | 1.987.800 | 473,00 | 466,70 | 472,76 | 00:00:00 | 2009-08-27 | 466,06 | 1.998.900 | 468,58 | 460,73 | 468,58 | 00:00:00 | 2009-08-28 | 464,75 | 1.771.600 | 472,37 | 463,38 | 469,26 | 00:00:00 | 2009-08-31 | 461,67 | 1.957.900 | 461,86 | 458,00 | 459,79 | 00:00:00 | 2009-09-01 | 455,76 | 2.594.900 | 466,82 | 454,42 | 459,68 | 00:00:00 | 2009-09-02 | 453,01 | 1.804.800 | 458,33 | 452,59 | 455,82 | 00:00:00 | 2009-09-03 | 457,52 | 1.646.200 | 458,25 | 455,00 | 455,82 | 00:00:00 | 2009-09-04 | 461,30 | 1.499.200 | 462,60 | 455,78 | 457,57 | 00:00:00 | 2009-09-08 | 458,62 | 2.656.700 | 466,99 | 455,84 | 464,29 | 00:00:00 | 2009-09-09 | 463,97 | 2.195.400 | 466,27 | 458,80 | 459,06 | 00:00:00 | 2009-09-10 | 470,94 | 2.534.600 | 470,94 | 462,00 | 466,65 | 00:00:00 | 2009-09-11 | 472,14 | 1.902.900 | 473,30 | 467,63 | 470,40 | 00:00:00 | 2009-09-14 | 475,12 | 1.975.700 | 476,80 | 470,05 | 470,51 | 00:00:00 | 2009-09-15 | 477,54 | 2.398.100 | 478,91 | 472,71 | 475,08 | 00:00:00 | 2009-09-16 | 488,29 | 2.585.300 | 489,37 | 478,48 | 479,80 | 00:00:00 | 2009-09-17 | 491,72 | 4.483.100 | 497,37 | 487,15 | 490,57 | 00:00:00 | 2009-09-18 | 491,46 | 3.283.500 | 496,98 | 491,23 | 496,77 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|