|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-05-10 | 521,65 | 4.128.000 | 522,82 | 512,60 | 513,97 | 00:00:00 | | 2010-05-11 | 509,05 | 3.322.600 | 519,88 | 508,22 | 515,67 | 00:00:00 | | 2010-05-12 | 505,39 | 3.851.800 | 512,04 | 502,00 | 512,04 | 00:00:00 | | 2010-05-13 | 510,88 | 3.325.800 | 522,00 | 510,37 | 516,50 | 00:00:00 | | 2010-05-14 | 507,53 | 4.116.000 | 510,99 | 496,25 | 509,77 | 00:00:00 | | 2010-05-17 | 507,97 | 2.793.800 | 508,36 | 498,35 | 506,78 | 00:00:00 | | 2010-05-18 | 498,37 | 2.825.500 | 510,97 | 497,07 | 510,00 | 00:00:00 | | 2010-05-19 | 494,43 | 3.445.700 | 499,44 | 487,74 | 496,26 | 00:00:00 | | 2010-05-20 | 475,01 | 4.913.300 | 485,58 | 473,80 | 485,07 | 00:00:00 | | 2010-05-21 | 472,05 | 9.690.800 | 485,00 | 464,40 | 469,06 | 00:00:00 | | 2010-05-24 | 477,16 | 4.345.600 | 489,79 | 476,80 | 480,73 | 00:00:00 | | 2010-05-25 | 477,07 | 3.017.400 | 477,45 | 464,01 | 468,15 | 00:00:00 | | 2010-05-26 | 475,47 | 3.475.600 | 489,76 | 475,00 | 482,07 | 00:00:00 | | 2010-05-27 | 490,46 | 2.809.100 | 492,31 | 481,05 | 484,95 | 00:00:00 | | 2010-05-28 | 485,63 | 2.894.800 | 493,45 | 483,00 | 492,74 | 00:00:00 | | 2010-06-01 | 482,37 | 2.666.800 | 491,06 | 480,12 | 480,43 | 00:00:00 | | 2010-06-02 | 493,37 | 2.517.900 | 493,87 | 481,46 | 486,68 | 00:00:00 | | 2010-06-03 | 505,60 | 3.650.700 | 508,00 | 494,70 | 495,11 | 00:00:00 | | 2010-06-04 | 498,72 | 3.920.300 | 509,25 | 496,70 | 499,72 | 00:00:00 | | 2010-06-07 | 485,52 | 3.632.700 | 500,91 | 483,15 | 499,06 | 00:00:00 | | 2010-06-08 | 484,78 | 2.673.400 | 488,84 | 477,54 | 487,85 | 00:00:00 | | 2010-06-09 | 474,02 | 2.729.000 | 488,88 | 472,00 | 487,22 | 00:00:00 | | 2010-06-10 | 487,01 | 2.577.900 | 488,50 | 475,84 | 480,37 | 00:00:00 | | 2010-06-11 | 488,50 | 1.781.700 | 488,71 | 481,62 | 482,50 | 00:00:00 | | 2010-06-14 | 483,19 | 2.040.400 | 494,50 | 483,19 | 494,48 | 00:00:00 | | 2010-06-15 | 497,99 | 4.259.600 | 500,40 | 482,18 | 483,08 | 00:00:00 | | 2010-06-16 | 501,27 | 2.289.300 | 504,00 | 496,11 | 496,17 | 00:00:00 | | 2010-06-17 | 500,08 | 1.977.300 | 505,87 | 496,69 | 503,45 | 00:00:00 | | 2010-06-18 | 500,03 | 2.872.900 | 503,47 | 498,13 | 502,51 | 00:00:00 | | 2010-06-21 | 488,56 | 2.983.500 | 500,97 | 484,89 | 499,90 | 00:00:00 | | 2010-06-22 | 486,25 | 2.219.700 | 496,60 | 485,73 | 489,90 | 00:00:00 | | 2010-06-23 | 482,05 | 2.029.100 | 486,89 | 478,16 | 486,89 | 00:00:00 | | 2010-06-24 | 475,10 | 1.893.600 | 482,75 | 473,26 | 479,66 | 00:00:00 | | 2010-06-25 | 472,68 | 2.245.200 | 477,65 | 470,56 | 477,06 | 00:00:00 | | 2010-06-28 | 472,08 | 1.762.300 | 477,55 | 469,01 | 472,59 | 00:00:00 | | 2010-06-29 | 454,26 | 3.502.100 | 464,55 | 451,12 | 463,44 | 00:00:00 | | 2010-06-30 | 444,95 | 3.603.200 | 457,83 | 444,72 | 454,96 | 00:00:00 | | 2010-07-01 | 439,49 | 3.513.600 | 448,40 | 433,63 | 445,29 | 00:00:00 | | 2010-07-02 | 436,55 | 1.936.000 | 442,28 | 436,00 | 441,62 | 00:00:00 | | 2010-07-06 | 436,07 | 2.560.100 | 447,67 | 433,63 | 444,00 | 00:00:00 | | 2010-07-07 | 450,20 | 3.129.700 | 451,29 | 435,38 | 438,31 | 00:00:00 | | 2010-07-08 | 456,56 | 2.668.900 | 457,33 | 449,66 | 453,55 | 00:00:00 | | 2010-07-09 | 467,49 | 4.331.500 | 473,26 | 462,78 | 471,96 | 00:00:00 | | 2010-07-12 | 475,83 | 3.334.400 | 479,44 | 471,08 | 472,37 | 00:00:00 | | 2010-07-13 | 489,20 | 3.976.300 | 492,99 | 480,28 | 482,25 | 00:00:00 | | 2010-07-14 | 491,34 | 3.118.000 | 493,83 | 486,46 | 489,88 | 00:00:00 | | 2010-07-15 | 494,02 | 4.845.100 | 494,70 | 482,68 | 491,73 | 00:00:00 | | 2010-07-16 | 459,61 | 7.824.800 | 470,56 | 459,52 | 469,12 | 00:00:00 | | 2010-07-19 | 466,18 | 4.550.300 | 469,65 | 457,52 | 461,01 | 00:00:00 | | 2010-07-20 | 481,59 | 4.054.500 | 482,99 | 460,60 | 461,03 | 00:00:00 | | 2010-07-21 | 477,50 | 3.279.600 | 485,70 | 475,43 | 484,00 | 00:00:00 | | 2010-07-22 | 484,81 | 2.147.700 | 488,98 | 482,48 | 483,23 | 00:00:00 | | 2010-07-23 | 490,06 | 2.264.400 | 490,59 | 480,01 | 480,77 | 00:00:00 | | 2010-07-26 | 488,97 | 1.995.200 | 490,75 | 484,88 | 489,09 | 00:00:00 | | 2010-07-27 | 492,63 | 2.451.200 | 497,50 | 490,17 | 490,58 | 00:00:00 | | 2010-07-28 | 484,35 | 2.496.000 | 495,25 | 482,67 | 494,94 | 00:00:00 | | 2010-07-29 | 484,99 | 2.647.600 | 488,88 | 479,33 | 485,95 | 00:00:00 | | 2010-07-30 | 484,85 | 2.144.100 | 487,36 | 479,14 | 479,65 | 00:00:00 | | 2010-08-02 | 490,41 | 1.858.700 | 493,28 | 486,94 | 488,99 | 00:00:00 | | 2010-08-03 | 489,83 | 1.802.300 | 492,46 | 486,76 | 490,50 | 00:00:00 | | 2010-08-04 | 506,32 | 3.812.500 | 507,00 | 491,05 | 492,18 | 00:00:00 | | 2010-08-05 | 508,10 | 2.420.400 | 508,60 | 503,56 | 505,89 | 00:00:00 | | 2010-08-06 | 500,22 | 3.319.500 | 505,74 | 496,05 | 505,40 | 00:00:00 | | 2010-08-09 | 505,35 | 1.872.200 | 505,50 | 501,36 | 502,25 | 00:00:00 | | 2010-08-10 | 503,71 | 2.074.000 | 506,00 | 498,57 | 502,35 | 00:00:00 | | 2010-08-11 | 491,74 | 2.223.000 | 498,00 | 491,50 | 497,73 | 00:00:00 | | 2010-08-12 | 492,01 | 2.204.600 | 494,75 | 482,51 | 483,94 | 00:00:00 | | 2010-08-13 | 486,35 | 1.934.700 | 491,19 | 486,01 | 489,00 | 00:00:00 | | 2010-08-16 | 485,59 | 1.305.000 | 489,87 | 480,50 | 483,68 | 00:00:00 | | 2010-08-17 | 490,52 | 1.890.700 | 494,70 | 486,03 | 488,53 | 00:00:00 | | 2010-08-18 | 482,15 | 2.671.400 | 490,87 | 481,55 | 490,44 | 00:00:00 | | 2010-08-19 | 467,97 | 3.925.000 | 482,51 | 467,25 | 481,01 | 00:00:00 | | 2010-08-20 | 462,02 | 3.917.600 | 471,59 | 461,02 | 467,97 | 00:00:00 | | 2010-08-23 | 464,07 | 2.986.200 | 468,25 | 457,73 | 461,50 | 00:00:00 | | 2010-08-24 | 451,39 | 2.762.700 | 458,37 | 450,92 | 457,70 | 00:00:00 | | 2010-08-25 | 454,62 | 2.592.100 | 457,81 | 450,00 | 450,00 | 00:00:00 | | 2010-08-26 | 450,98 | 1.777.000 | 457,26 | 450,44 | 456,06 | 00:00:00 | | 2010-08-27 | 458,83 | 2.312.400 | 459,99 | 447,65 | 452,56 | 00:00:00 | | 2010-08-30 | 452,69 | 1.231.400 | 459,76 | 452,42 | 459,15 | 00:00:00 | | 2010-08-31 | 450,02 | 1.946.800 | 454,87 | 448,00 | 450,11 | 00:00:00 | | 2010-09-01 | 460,33 | 3.228.300 | 464,94 | 452,50 | 454,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
