|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-01-13 | 587,09 | 6.496.600 | 588,38 | 573,90 | 576,49 | 00:00:00 | | 2010-01-14 | 589,85 | 4.240.100 | 594,20 | 582,81 | 583,90 | 00:00:00 | | 2010-01-15 | 580,00 | 5.434.500 | 593,56 | 578,04 | 593,34 | 00:00:00 | | 2010-01-19 | 587,62 | 4.316.700 | 590,42 | 576,29 | 581,20 | 00:00:00 | | 2010-01-20 | 580,41 | 3.250.700 | 585,98 | 575,29 | 585,98 | 00:00:00 | | 2010-01-21 | 582,98 | 6.259.300 | 586,82 | 572,25 | 583,44 | 00:00:00 | | 2010-01-22 | 550,01 | 6.800.400 | 570,60 | 534,86 | 564,50 | 00:00:00 | | 2010-01-25 | 540,00 | 4.419.900 | 549,88 | 535,51 | 546,59 | 00:00:00 | | 2010-01-26 | 542,42 | 4.355.500 | 549,60 | 536,29 | 537,97 | 00:00:00 | | 2010-01-27 | 542,10 | 3.964.400 | 547,65 | 535,31 | 541,27 | 00:00:00 | | 2010-01-28 | 534,29 | 3.229.100 | 547,00 | 530,60 | 544,49 | 00:00:00 | | 2010-01-29 | 529,94 | 4.140.500 | 540,99 | 525,61 | 538,49 | 00:00:00 | | 2010-02-01 | 533,02 | 2.250.800 | 535,81 | 530,30 | 534,60 | 00:00:00 | | 2010-02-02 | 531,12 | 4.096.200 | 534,96 | 527,61 | 534,96 | 00:00:00 | | 2010-02-03 | 540,82 | 2.999.100 | 542,10 | 528,23 | 528,67 | 00:00:00 | | 2010-02-04 | 526,78 | 3.377.700 | 538,00 | 525,56 | 537,00 | 00:00:00 | | 2010-02-05 | 531,29 | 3.156.000 | 533,50 | 522,46 | 528,40 | 00:00:00 | | 2010-02-08 | 533,47 | 2.694.300 | 542,00 | 531,53 | 532,50 | 00:00:00 | | 2010-02-09 | 536,44 | 2.819.600 | 541,53 | 535,07 | 539,54 | 00:00:00 | | 2010-02-10 | 534,45 | 2.674.500 | 537,79 | 527,69 | 534,07 | 00:00:00 | | 2010-02-11 | 536,40 | 2.410.000 | 540,49 | 529,50 | 533,32 | 00:00:00 | | 2010-02-12 | 533,12 | 2.279.700 | 537,15 | 530,50 | 532,97 | 00:00:00 | | 2010-02-16 | 541,30 | 3.654.400 | 544,13 | 534,30 | 536,87 | 00:00:00 | | 2010-02-17 | 538,21 | 2.029.700 | 543,40 | 537,61 | 542,00 | 00:00:00 | | 2010-02-18 | 543,22 | 2.336.900 | 545,01 | 536,14 | 537,54 | 00:00:00 | | 2010-02-19 | 540,76 | 2.553.100 | 544,03 | 539,70 | 540,53 | 00:00:00 | | 2010-02-22 | 542,80 | 2.144.600 | 547,50 | 541,00 | 547,35 | 00:00:00 | | 2010-02-23 | 535,07 | 2.872.600 | 543,63 | 532,29 | 543,00 | 00:00:00 | | 2010-02-24 | 531,47 | 2.326.600 | 538,44 | 530,51 | 533,98 | 00:00:00 | | 2010-02-25 | 526,43 | 3.309.200 | 528,49 | 520,00 | 527,12 | 00:00:00 | | 2010-02-26 | 526,80 | 2.049.300 | 531,75 | 523,48 | 527,42 | 00:00:00 | | 2010-03-01 | 532,69 | 2.237.900 | 533,29 | 527,74 | 529,20 | 00:00:00 | | 2010-03-02 | 541,06 | 4.356.800 | 545,66 | 535,01 | 535,48 | 00:00:00 | | 2010-03-03 | 545,32 | 3.089.400 | 548,12 | 539,25 | 542,36 | 00:00:00 | | 2010-03-04 | 554,59 | 3.183.800 | 556,13 | 546,20 | 546,50 | 00:00:00 | | 2010-03-05 | 564,21 | 3.912.200 | 567,67 | 559,90 | 561,35 | 00:00:00 | | 2010-03-08 | 562,48 | 2.386.400 | 565,18 | 561,01 | 564,78 | 00:00:00 | | 2010-03-09 | 560,19 | 3.176.600 | 564,66 | 556,50 | 559,85 | 00:00:00 | | 2010-03-10 | 576,45 | 5.654.900 | 578,50 | 562,21 | 563,76 | 00:00:00 | | 2010-03-11 | 581,14 | 4.233.300 | 586,21 | 574,20 | 574,26 | 00:00:00 | | 2010-03-12 | 579,54 | 2.753.400 | 588,28 | 579,16 | 588,14 | 00:00:00 | | 2010-03-15 | 563,18 | 4.653.900 | 569,45 | 556,00 | 566,68 | 00:00:00 | | 2010-03-16 | 565,20 | 3.431.500 | 568,42 | 560,76 | 561,83 | 00:00:00 | | 2010-03-17 | 565,56 | 3.321.600 | 571,45 | 564,25 | 568,30 | 00:00:00 | | 2010-03-18 | 566,40 | 1.765.600 | 568,44 | 562,96 | 564,72 | 00:00:00 | | 2010-03-19 | 560,00 | 4.792.400 | 568,00 | 557,28 | 566,23 | 00:00:00 | | 2010-03-22 | 557,50 | 4.004.800 | 566,85 | 554,28 | 556,11 | 00:00:00 | | 2010-03-23 | 549,00 | 5.476.200 | 558,31 | 542,00 | 557,04 | 00:00:00 | | 2010-03-24 | 557,33 | 6.565.200 | 559,85 | 539,70 | 545,51 | 00:00:00 | | 2010-03-25 | 562,88 | 3.930.900 | 572,00 | 558,66 | 559,02 | 00:00:00 | | 2010-03-26 | 562,69 | 2.696.200 | 567,39 | 560,02 | 565,27 | 00:00:00 | | 2010-03-29 | 562,45 | 3.104.500 | 564,72 | 560,57 | 563,00 | 00:00:00 | | 2010-03-30 | 566,71 | 1.977.900 | 567,63 | 560,28 | 562,83 | 00:00:00 | | 2010-03-31 | 567,12 | 3.030.800 | 569,74 | 562,81 | 565,05 | 00:00:00 | | 2010-04-01 | 568,80 | 2.102.700 | 573,45 | 565,55 | 571,35 | 00:00:00 | | 2010-04-05 | 571,01 | 1.901.500 | 574,88 | 569,00 | 570,90 | 00:00:00 | | 2010-04-06 | 568,22 | 2.060.100 | 570,89 | 565,40 | 569,46 | 00:00:00 | | 2010-04-07 | 563,54 | 2.581.000 | 568,75 | 561,86 | 567,30 | 00:00:00 | | 2010-04-08 | 567,49 | 1.947.500 | 569,85 | 560,05 | 563,32 | 00:00:00 | | 2010-04-09 | 566,22 | 2.056.600 | 568,77 | 564,00 | 567,49 | 00:00:00 | | 2010-04-12 | 572,73 | 2.352.400 | 574,00 | 566,22 | 567,35 | 00:00:00 | | 2010-04-13 | 586,77 | 3.845.200 | 588,88 | 571,13 | 572,53 | 00:00:00 | | 2010-04-14 | 589,00 | 3.402.700 | 592,34 | 584,01 | 590,06 | 00:00:00 | | 2010-04-15 | 595,30 | 6.716.700 | 597,84 | 588,29 | 592,17 | 00:00:00 | | 2010-04-16 | 550,15 | 12.235.500 | 568,81 | 549,63 | 563,00 | 00:00:00 | | 2010-04-19 | 550,10 | 3.894.000 | 553,99 | 545,00 | 548,75 | 00:00:00 | | 2010-04-20 | 555,04 | 2.977.400 | 559,66 | 551,06 | 554,17 | 00:00:00 | | 2010-04-21 | 554,30 | 2.391.500 | 560,25 | 552,16 | 556,46 | 00:00:00 | | 2010-04-22 | 547,06 | 3.280.700 | 552,50 | 543,35 | 552,00 | 00:00:00 | | 2010-04-23 | 544,99 | 2.089.400 | 549,32 | 542,27 | 547,25 | 00:00:00 | | 2010-04-26 | 531,64 | 4.368.800 | 544,99 | 529,21 | 544,97 | 00:00:00 | | 2010-04-27 | 529,06 | 3.844.700 | 538,33 | 527,23 | 528,95 | 00:00:00 | | 2010-04-28 | 529,19 | 3.406.100 | 534,83 | 521,03 | 532,10 | 00:00:00 | | 2010-04-29 | 532,00 | 3.058.900 | 536,50 | 526,67 | 533,37 | 00:00:00 | | 2010-04-30 | 525,70 | 2.435.400 | 537,68 | 525,44 | 531,13 | 00:00:00 | | 2010-05-03 | 530,60 | 1.857.800 | 532,92 | 525,08 | 526,50 | 00:00:00 | | 2010-05-04 | 506,37 | 6.076.300 | 526,74 | 504,21 | 526,52 | 00:00:00 | | 2010-05-05 | 509,76 | 4.566.900 | 515,72 | 500,47 | 500,98 | 00:00:00 | | 2010-05-06 | 498,67 | 4.986.600 | 517,52 | 460,00 | 508,75 | 00:00:00 | | 2010-05-07 | 493,14 | 5.089.000 | 505,32 | 481,33 | 499,97 | 00:00:00 | | 2010-05-10 | 521,65 | 4.128.000 | 522,82 | 512,60 | 513,97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
