|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-09-18 | 491,46 | 3.283.500 | 496,98 | 491,23 | 496,77 | 00:00:00 | | 2009-09-21 | 497,00 | 2.116.400 | 498,90 | 486,22 | 487,74 | 00:00:00 | | 2009-09-22 | 499,06 | 3.041.200 | 501,99 | 497,81 | 500,92 | 00:00:00 | | 2009-09-23 | 498,46 | 2.704.200 | 507,00 | 497,71 | 500,78 | 00:00:00 | | 2009-09-24 | 496,77 | 2.527.600 | 501,41 | 493,00 | 500,47 | 00:00:00 | | 2009-09-25 | 492,48 | 2.049.600 | 499,93 | 492,00 | 494,29 | 00:00:00 | | 2009-09-28 | 498,53 | 1.839.300 | 501,50 | 493,30 | 494,84 | 00:00:00 | | 2009-09-29 | 498,53 | 2.099.200 | 499,75 | 493,01 | 499,53 | 00:00:00 | | 2009-09-30 | 495,85 | 3.141.700 | 500,14 | 487,24 | 500,00 | 00:00:00 | | 2009-10-01 | 487,20 | 2.813.200 | 496,47 | 487,00 | 493,00 | 00:00:00 | | 2009-10-02 | 484,58 | 2.600.800 | 491,74 | 482,60 | 483,74 | 00:00:00 | | 2009-10-05 | 488,52 | 2.144.600 | 492,43 | 483,34 | 487,65 | 00:00:00 | | 2009-10-06 | 498,74 | 2.732.300 | 499,37 | 491,70 | 491,70 | 00:00:00 | | 2009-10-07 | 517,54 | 4.874.200 | 518,99 | 497,81 | 499,00 | 00:00:00 | | 2009-10-08 | 514,18 | 4.303.800 | 523,25 | 513,34 | 519,57 | 00:00:00 | | 2009-10-09 | 516,25 | 2.738.100 | 521,51 | 514,50 | 516,65 | 00:00:00 | | 2009-10-12 | 524,04 | 3.322.200 | 525,76 | 519,32 | 523,42 | 00:00:00 | | 2009-10-13 | 526,11 | 3.037.400 | 527,46 | 521,38 | 524,39 | 00:00:00 | | 2009-10-14 | 535,32 | 3.258.400 | 535,58 | 530,00 | 532,46 | 00:00:00 | | 2009-10-15 | 529,91 | 6.059.500 | 536,90 | 527,27 | 533,75 | 00:00:00 | | 2009-10-16 | 549,85 | 8.841.900 | 554,75 | 544,53 | 547,33 | 00:00:00 | | 2009-10-19 | 552,09 | 3.217.900 | 553,60 | 548,73 | 552,69 | 00:00:00 | | 2009-10-20 | 551,72 | 4.043.700 | 552,95 | 540,70 | 551,64 | 00:00:00 | | 2009-10-21 | 551,10 | 3.670.600 | 559,35 | 549,00 | 549,91 | 00:00:00 | | 2009-10-22 | 554,09 | 2.336.500 | 555,00 | 548,00 | 550,00 | 00:00:00 | | 2009-10-23 | 553,69 | 2.392.700 | 557,89 | 551,20 | 555,25 | 00:00:00 | | 2009-10-26 | 554,21 | 2.970.400 | 561,64 | 550,89 | 555,75 | 00:00:00 | | 2009-10-27 | 548,29 | 3.216.500 | 554,56 | 544,16 | 550,97 | 00:00:00 | | 2009-10-28 | 540,30 | 2.567.800 | 550,00 | 538,25 | 547,87 | 00:00:00 | | 2009-10-29 | 551,05 | 2.522.600 | 551,83 | 541,00 | 543,01 | 00:00:00 | | 2009-10-30 | 536,12 | 3.468.500 | 550,17 | 534,24 | 550,00 | 00:00:00 | | 2009-11-02 | 533,99 | 3.202.100 | 539,46 | 528,24 | 537,08 | 00:00:00 | | 2009-11-03 | 537,29 | 2.380.200 | 537,50 | 528,30 | 530,01 | 00:00:00 | | 2009-11-04 | 540,33 | 2.332.700 | 545,50 | 536,42 | 540,80 | 00:00:00 | | 2009-11-05 | 548,65 | 1.847.700 | 549,77 | 542,66 | 543,49 | 00:00:00 | | 2009-11-06 | 551,10 | 1.826.700 | 551,78 | 545,50 | 547,72 | 00:00:00 | | 2009-11-09 | 562,51 | 2.649.900 | 562,58 | 554,23 | 555,45 | 00:00:00 | | 2009-11-10 | 566,76 | 2.230.800 | 568,78 | 562,00 | 562,73 | 00:00:00 | | 2009-11-11 | 570,56 | 2.319.700 | 573,50 | 565,86 | 570,48 | 00:00:00 | | 2009-11-12 | 567,85 | 1.886.300 | 572,90 | 565,50 | 569,56 | 00:00:00 | | 2009-11-13 | 572,05 | 1.666.800 | 572,51 | 566,61 | 569,29 | 00:00:00 | | 2009-11-16 | 576,28 | 2.199.200 | 576,99 | 572,78 | 575,00 | 00:00:00 | | 2009-11-17 | 577,49 | 1.916.700 | 577,50 | 573,72 | 574,87 | 00:00:00 | | 2009-11-18 | 576,65 | 1.549.600 | 578,78 | 572,07 | 576,65 | 00:00:00 | | 2009-11-19 | 572,99 | 2.168.000 | 574,00 | 570,00 | 573,77 | 00:00:00 | | 2009-11-20 | 569,96 | 2.006.200 | 571,60 | 569,40 | 569,50 | 00:00:00 | | 2009-11-23 | 582,35 | 2.547.500 | 586,60 | 575,86 | 576,49 | 00:00:00 | | 2009-11-24 | 583,09 | 1.605.200 | 584,29 | 576,54 | 582,52 | 00:00:00 | | 2009-11-25 | 585,74 | 1.461.200 | 587,06 | 582,69 | 586,41 | 00:00:00 | | 2009-11-27 | 579,76 | 1.384.600 | 582,46 | 570,97 | 572,00 | 00:00:00 | | 2009-11-30 | 583,00 | 1.725.100 | 583,67 | 577,11 | 580,63 | 00:00:00 | | 2009-12-01 | 589,87 | 2.320.300 | 591,22 | 583,00 | 588,13 | 00:00:00 | | 2009-12-02 | 587,51 | 1.663.200 | 593,01 | 586,22 | 591,00 | 00:00:00 | | 2009-12-03 | 585,74 | 1.428.700 | 591,45 | 585,00 | 589,04 | 00:00:00 | | 2009-12-04 | 585,01 | 2.513.600 | 594,83 | 579,18 | 593,02 | 00:00:00 | | 2009-12-07 | 586,25 | 1.636.200 | 588,69 | 581,00 | 584,21 | 00:00:00 | | 2009-12-08 | 587,05 | 1.524.000 | 590,66 | 582,00 | 583,50 | 00:00:00 | | 2009-12-09 | 589,02 | 1.781.000 | 589,33 | 583,58 | 587,50 | 00:00:00 | | 2009-12-10 | 591,50 | 1.668.300 | 594,71 | 590,41 | 590,44 | 00:00:00 | | 2009-12-11 | 590,51 | 1.720.000 | 594,75 | 587,73 | 594,68 | 00:00:00 | | 2009-12-14 | 595,73 | 1.913.400 | 597,31 | 592,61 | 595,35 | 00:00:00 | | 2009-12-15 | 593,14 | 2.263.700 | 596,38 | 590,99 | 593,30 | 00:00:00 | | 2009-12-16 | 597,76 | 2.809.400 | 600,37 | 596,64 | 598,60 | 00:00:00 | | 2009-12-17 | 593,94 | 2.638.800 | 597,64 | 593,76 | 596,44 | 00:00:00 | | 2009-12-18 | 596,42 | 3.531.500 | 598,93 | 595,00 | 596,03 | 00:00:00 | | 2009-12-21 | 598,68 | 2.571.200 | 599,84 | 595,67 | 597,61 | 00:00:00 | | 2009-12-22 | 601,12 | 1.880.800 | 601,50 | 598,85 | 601,34 | 00:00:00 | | 2009-12-23 | 611,68 | 2.072.700 | 612,87 | 602,85 | 603,50 | 00:00:00 | | 2009-12-24 | 618,48 | 858.700 | 619,52 | 612,27 | 612,93 | 00:00:00 | | 2009-12-28 | 622,87 | 1.697.900 | 625,99 | 618,48 | 621,66 | 00:00:00 | | 2009-12-29 | 619,40 | 1.424.800 | 624,84 | 618,29 | 624,74 | 00:00:00 | | 2009-12-30 | 622,73 | 1.465.600 | 622,73 | 618,01 | 618,50 | 00:00:00 | | 2009-12-31 | 619,98 | 1.219.800 | 625,40 | 619,98 | 624,75 | 00:00:00 | | 2010-01-04 | 626,75 | 1.956.200 | 629,51 | 624,24 | 626,95 | 00:00:00 | | 2010-01-05 | 623,99 | 3.004.700 | 627,84 | 621,54 | 627,18 | 00:00:00 | | 2010-01-06 | 608,26 | 3.978.700 | 625,86 | 606,36 | 625,86 | 00:00:00 | | 2010-01-07 | 594,10 | 6.414.300 | 610,00 | 592,65 | 609,40 | 00:00:00 | | 2010-01-08 | 602,02 | 4.724.300 | 603,25 | 589,11 | 592,00 | 00:00:00 | | 2010-01-11 | 601,11 | 7.212.900 | 604,46 | 594,04 | 604,46 | 00:00:00 | | 2010-01-12 | 590,48 | 4.827.300 | 598,16 | 588,00 | 597,65 | 00:00:00 | | 2010-01-13 | 587,09 | 6.496.600 | 588,38 | 573,90 | 576,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
