|
 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 | | 2004-12-13 | 170,45 | 4.818.600 | 173,18 | 169,45 | 172,17 | 00:00:00 | | 2004-12-14 | 178,69 | 11.088.400 | 178,82 | 169,60 | 171,00 | 00:00:00 | | 2004-12-15 | 179,78 | 11.471.000 | 180,69 | 176,66 | 177,99 | 00:00:00 | | 2004-12-16 | 176,47 | 8.572.800 | 180,49 | 175,95 | 176,95 | 00:00:00 | | 2004-12-17 | 180,08 | 7.386.200 | 180,50 | 176,55 | 176,76 | 00:00:00 | | 2004-12-20 | 185,02 | 9.834.500 | 188,46 | 181,87 | 182,00 | 00:00:00 | | 2004-12-21 | 183,75 | 5.516.300 | 187,88 | 183,40 | 186,31 | 00:00:00 | | 2004-12-22 | 186,30 | 3.907.000 | 186,85 | 183,01 | 183,90 | 00:00:00 | | 2004-12-23 | 187,90 | 3.614.600 | 188,60 | 186,00 | 187,45 | 00:00:00 | | 2004-12-27 | 191,91 | 6.104.100 | 193,30 | 189,10 | 189,15 | 00:00:00 | | 2004-12-28 | 192,76 | 4.145.800 | 193,55 | 191,01 | 192,11 | 00:00:00 | | 2004-12-29 | 192,90 | 2.678.100 | 193,52 | 191,78 | 191,78 | 00:00:00 | | 2004-12-30 | 197,60 | 5.904.300 | 198,23 | 191,85 | 192,97 | 00:00:00 | | 2004-12-31 | 192,79 | 7.668.500 | 199,88 | 192,56 | 199,23 | 00:00:00 | | 2005-01-03 | 202,71 | 15.844.200 | 203,64 | 195,46 | 197,40 | 00:00:00 | | 2005-01-04 | 194,50 | 13.755.900 | 202,93 | 193,48 | 201,40 | 00:00:00 | | 2005-01-05 | 193,51 | 8.236.600 | 196,90 | 192,23 | 193,45 | 00:00:00 | | 2005-01-06 | 188,55 | 10.387.100 | 195,90 | 187,72 | 195,08 | 00:00:00 | | 2005-01-07 | 193,85 | 9.662.900 | 194,25 | 188,78 | 190,64 | 00:00:00 | | 2005-01-10 | 195,06 | 7.539.600 | 198,10 | 191,83 | 194,50 | 00:00:00 | | 2005-01-11 | 193,54 | 6.958.700 | 197,71 | 193,18 | 195,62 | 00:00:00 | | 2005-01-12 | 195,38 | 8.177.800 | 195,93 | 190,50 | 194,33 | 00:00:00 | | 2005-01-13 | 195,33 | 6.849.400 | 197,39 | 194,05 | 195,38 | 00:00:00 | | 2005-01-14 | 199,97 | 9.640.300 | 200,01 | 194,13 | 196,00 | 00:00:00 | | 2005-01-18 | 203,90 | 13.172.600 | 205,02 | 198,66 | 200,97 | 00:00:00 | | 2005-01-19 | 197,30 | 11.257.700 | 205,30 | 196,71 | 204,65 | 00:00:00 | | 2005-01-20 | 193,92 | 9.001.600 | 196,25 | 192,00 | 192,50 | 00:00:00 | | 2005-01-21 | 188,28 | 9.258.400 | 195,36 | 188,12 | 194,54 | 00:00:00 | | 2005-01-24 | 180,72 | 14.022.700 | 189,33 | 180,32 | 188,69 | 00:00:00 | | 2005-01-25 | 177,12 | 10.659.200 | 182,24 | 176,29 | 181,94 | 00:00:00 | | 2005-01-26 | 189,24 | 12.307.900 | 189,41 | 179,15 | 179,27 | 00:00:00 | | 2005-01-27 | 188,08 | 6.627.400 | 188,86 | 185,20 | 188,76 | 00:00:00 | | 2005-01-28 | 190,34 | 12.208.200 | 194,70 | 186,34 | 190,02 | 00:00:00 | | 2005-01-31 | 195,62 | 9.596.700 | 196,36 | 191,72 | 193,69 | 00:00:00 | | 2005-02-01 | 191,90 | 18.839.000 | 196,66 | 190,63 | 194,38 | 00:00:00 | | 2005-02-02 | 205,96 | 32.799.300 | 216,80 | 203,66 | 215,55 | 00:00:00 | | 2005-02-03 | 210,86 | 12.988.100 | 213,37 | 205,81 | 205,99 | 00:00:00 | | 2005-02-04 | 204,36 | 14.819.300 | 207,75 | 202,60 | 206,47 | 00:00:00 | | 2005-02-07 | 196,03 | 12.960.400 | 206,40 | 195,51 | 205,26 | 00:00:00 | | 2005-02-08 | 198,64 | 11.480.000 | 200,02 | 194,53 | 196,96 | 00:00:00 | | 2005-02-09 | 191,58 | 17.171.500 | 201,60 | 189,46 | 200,76 | 00:00:00 | | 2005-02-10 | 187,98 | 18.982.700 | 192,21 | 185,25 | 191,97 | 00:00:00 | | 2005-02-11 | 187,40 | 13.116.000 | 192,32 | 186,07 | 186,66 | 00:00:00 | | 2005-02-14 | 192,99 | 38.562.200 | 193,08 | 181,00 | 182,85 | 00:00:00 | | 2005-02-15 | 195,23 | 25.782.800 | 199,84 | 193,08 | 193,60 | 00:00:00 | | 2005-02-16 | 198,41 | 16.532.300 | 199,33 | 194,30 | 194,70 | 00:00:00 | | 2005-02-17 | 197,90 | 10.414.400 | 199,75 | 196,81 | 197,83 | 00:00:00 | | 2005-02-18 | 197,95 | 8.485.900 | 198,84 | 196,66 | 198,51 | 00:00:00 | | 2005-02-22 | 191,37 | 13.483.700 | 198,90 | 190,39 | 196,50 | 00:00:00 | | 2005-02-23 | 193,95 | 15.586.000 | 194,48 | 188,66 | 193,30 | 00:00:00 | | 2005-02-24 | 188,89 | 25.814.300 | 189,85 | 182,23 | 183,37 | 00:00:00 | | 2005-02-25 | 185,87 | 9.973.500 | 189,92 | 185,51 | 189,15 | 00:00:00 | | 2005-02-28 | 187,99 | 7.818.400 | 189,87 | 185,85 | 186,00 | 00:00:00 | | 2005-03-01 | 186,06 | 9.311.200 | 189,75 | 182,00 | 189,29 | 00:00:00 | | 2005-03-02 | 185,18 | 7.285.500 | 187,67 | 184,36 | 185,95 | 00:00:00 | | 2005-03-03 | 187,01 | 7.608.600 | 187,75 | 184,31 | 186,13 | 00:00:00 | | 2005-03-04 | 185,90 | 6.774.100 | 187,25 | 185,07 | 186,70 | 00:00:00 | | 2005-03-07 | 188,81 | 8.667.400 | 189,60 | 187,03 | 187,78 | 00:00:00 | | 2005-03-08 | 185,20 | 8.046.100 | 189,85 | 184,97 | 189,10 | 00:00:00 | | 2005-03-09 | 181,35 | 11.360.400 | 184,65 | 180,16 | 184,21 | 00:00:00 | | 2005-03-10 | 179,98 | 10.960.500 | 181,20 | 177,40 | 181,01 | 00:00:00 | | 2005-03-11 | 177,80 | 8.028.300 | 180,95 | 177,15 | 180,44 | 00:00:00 | | 2005-03-14 | 174,99 | 11.146.600 | 178,40 | 172,57 | 178,33 | 00:00:00 | | 2005-03-15 | 178,61 | 10.422.100 | 180,00 | 174,21 | 175,30 | 00:00:00 | | 2005-03-16 | 175,60 | 7.106.300 | 178,61 | 175,01 | 176,70 | 00:00:00 | | 2005-03-17 | 179,29 | 8.260.600 | 179,64 | 175,80 | 177,13 | 00:00:00 | | 2005-03-18 | 180,04 | 7.090.000 | 180,40 | 178,31 | 178,81 | 00:00:00 | | 2005-03-21 | 180,88 | 7.483.700 | 182,17 | 177,25 | 179,27 | 00:00:00 | | 2005-03-22 | 178,60 | 5.631.700 | 181,94 | 177,85 | 181,18 | 00:00:00 | | 2005-03-23 | 178,98 | 4.845.000 | 180,24 | 177,97 | 177,97 | 00:00:00 | | 2005-03-24 | 179,25 | 3.705.200 | 180,86 | 179,20 | 180,70 | 00:00:00 | | 2005-03-28 | 181,42 | 8.738.000 | 184,80 | 180,95 | 181,68 | 00:00:00 | | 2005-03-29 | 179,57 | 6.473.000 | 183,28 | 178,07 | 181,05 | 00:00:00 | | 2005-03-30 | 180,45 | 6.236.100 | 181,45 | 179,60 | 180,64 | 00:00:00 | | 2005-03-31 | 180,51 | 6.768.600 | 181,39 | 177,64 | 177,95 | 00:00:00 | | 2005-04-01 | 180,04 | 6.182.000 | 182,95 | 179,99 | 181,76 | 00:00:00 | | 2005-04-04 | 185,29 | 8.076.400 | 185,32 | 179,84 | 179,95 | 00:00:00 | | 2005-04-05 | 188,57 | 8.736.700 | 190,26 | 187,57 | 187,73 | 00:00:00 | | 2005-04-06 | 189,22 | 5.252.600 | 189,65 | 187,58 | 189,24 | 00:00:00 | | 2005-04-07 | 193,76 | 9.692.200 | 194,62 | 188,64 | 188,78 | 00:00:00 | | 2005-04-08 | 192,05 | 5.116.600 | 195,10 | 191,45 | 193,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
