|
 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 | | 2005-08-02 | 299,19 | 7.290.200 | 299,52 | 291,12 | 291,60 | 00:00:00 | | 2005-08-03 | 297,30 | 5.930.600 | 299,72 | 295,60 | 298,00 | 00:00:00 | | 2005-08-04 | 297,73 | 5.236.500 | 299,00 | 295,25 | 295,55 | 00:00:00 | | 2005-08-05 | 292,35 | 5.939.700 | 298,51 | 291,31 | 297,50 | 00:00:00 | | 2005-08-08 | 291,25 | 4.481.800 | 295,65 | 290,49 | 293,60 | 00:00:00 | | 2005-08-09 | 291,57 | 5.779.300 | 292,68 | 288,51 | 291,96 | 00:00:00 | | 2005-08-10 | 285,68 | 6.879.000 | 292,33 | 284,88 | 291,30 | 00:00:00 | | 2005-08-11 | 284,05 | 7.514.900 | 286,58 | 280,62 | 285,89 | 00:00:00 | | 2005-08-12 | 289,72 | 6.585.900 | 290,20 | 281,64 | 283,36 | 00:00:00 | | 2005-08-15 | 284,00 | 8.174.700 | 292,77 | 283,77 | 289,80 | 00:00:00 | | 2005-08-16 | 285,65 | 7.109.200 | 287,79 | 283,34 | 284,88 | 00:00:00 | | 2005-08-17 | 285,10 | 3.883.300 | 286,57 | 284,00 | 285,51 | 00:00:00 | | 2005-08-18 | 279,99 | 11.872.800 | 280,50 | 275,00 | 275,91 | 00:00:00 | | 2005-08-19 | 280,00 | 5.542.900 | 281,45 | 279,62 | 280,99 | 00:00:00 | | 2005-08-22 | 274,01 | 6.813.000 | 281,47 | 273,35 | 281,24 | 00:00:00 | | 2005-08-23 | 279,58 | 5.821.700 | 279,74 | 274,12 | 276,16 | 00:00:00 | | 2005-08-24 | 282,57 | 8.593.100 | 284,75 | 276,45 | 277,57 | 00:00:00 | | 2005-08-25 | 282,59 | 4.376.600 | 284,00 | 279,97 | 282,55 | 00:00:00 | | 2005-08-26 | 283,58 | 3.755.300 | 285,02 | 282,66 | 283,48 | 00:00:00 | | 2005-08-29 | 288,45 | 5.903.000 | 289,12 | 282,24 | 282,24 | 00:00:00 | | 2005-08-30 | 287,27 | 4.792.000 | 289,51 | 285,88 | 287,39 | 00:00:00 | | 2005-08-31 | 286,00 | 5.034.000 | 288,50 | 284,36 | 288,23 | 00:00:00 | | 2005-09-01 | 286,25 | 2.742.100 | 287,50 | 285,00 | 285,91 | 00:00:00 | | 2005-09-02 | 288,45 | 3.434.500 | 289,99 | 286,44 | 286,51 | 00:00:00 | | 2005-09-06 | 287,11 | 4.212.300 | 289,39 | 286,80 | 289,00 | 00:00:00 | | 2005-09-07 | 294,87 | 7.499.500 | 295,50 | 285,28 | 285,89 | 00:00:00 | | 2005-09-08 | 295,39 | 6.613.300 | 299,28 | 293,36 | 294,83 | 00:00:00 | | 2005-09-09 | 299,09 | 4.390.500 | 299,10 | 296,56 | 297,28 | 00:00:00 | | 2005-09-12 | 309,74 | 10.386.500 | 311,42 | 301,00 | 301,75 | 00:00:00 | | 2005-09-13 | 311,68 | 10.299.900 | 315,53 | 306,17 | 309,00 | 00:00:00 | | 2005-09-14 | 303,00 | 11.275.800 | 313,28 | 300,30 | 308,73 | 00:00:00 | | 2005-09-15 | 302,62 | 15.466.200 | 306,75 | 297,91 | 299,52 | 00:00:00 | | 2005-09-16 | 300,20 | 7.579.800 | 304,50 | 299,87 | 304,02 | 00:00:00 | | 2005-09-19 | 303,79 | 5.761.900 | 306,00 | 300,71 | 301,00 | 00:00:00 | | 2005-09-20 | 307,91 | 9.351.000 | 311,30 | 305,23 | 306,15 | 00:00:00 | | 2005-09-21 | 311,90 | 10.119.700 | 313,76 | 305,96 | 308,41 | 00:00:00 | | 2005-09-22 | 311,37 | 13.006.400 | 319,22 | 310,17 | 311,50 | 00:00:00 | | 2005-09-23 | 315,36 | 8.483.800 | 317,21 | 312,59 | 313,00 | 00:00:00 | | 2005-09-26 | 314,28 | 9.894.400 | 320,95 | 312,56 | 319,50 | 00:00:00 | | 2005-09-27 | 313,94 | 6.873.100 | 318,41 | 313,38 | 314,95 | 00:00:00 | | 2005-09-28 | 306,00 | 7.997.400 | 315,10 | 305,60 | 314,22 | 00:00:00 | | 2005-09-29 | 309,62 | 5.613.800 | 310,72 | 306,08 | 306,68 | 00:00:00 | | 2005-09-30 | 316,46 | 9.151.300 | 317,50 | 312,29 | 314,22 | 00:00:00 | | 2005-10-03 | 318,68 | 9.160.300 | 320,11 | 312,79 | 313,63 | 00:00:00 | | 2005-10-04 | 311,00 | 9.144.300 | 321,28 | 310,74 | 319,95 | 00:00:00 | | 2005-10-05 | 310,71 | 8.328.400 | 314,90 | 308,00 | 312,69 | 00:00:00 | | 2005-10-06 | 312,75 | 7.993.800 | 314,48 | 310,09 | 314,14 | 00:00:00 | | 2005-10-07 | 312,99 | 6.770.300 | 316,67 | 310,54 | 314,79 | 00:00:00 | | 2005-10-10 | 310,65 | 5.572.200 | 314,82 | 309,15 | 313,31 | 00:00:00 | | 2005-10-11 | 306,10 | 8.542.600 | 312,65 | 304,86 | 310,61 | 00:00:00 | | 2005-10-12 | 300,97 | 9.306.200 | 307,19 | 299,00 | 305,20 | 00:00:00 | | 2005-10-13 | 297,44 | 10.567.700 | 302,00 | 290,68 | 302,00 | 00:00:00 | | 2005-10-14 | 296,14 | 8.519.100 | 300,23 | 292,54 | 299,90 | 00:00:00 | | 2005-10-17 | 305,00 | 7.566.700 | 305,20 | 294,56 | 297,50 | 00:00:00 | | 2005-10-18 | 303,28 | 7.077.800 | 307,96 | 302,74 | 304,96 | 00:00:00 | | 2005-10-19 | 308,70 | 7.010.700 | 309,87 | 303,96 | 304,00 | 00:00:00 | | 2005-10-20 | 303,20 | 13.911.700 | 311,13 | 301,21 | 309,99 | 00:00:00 | | 2005-10-21 | 339,90 | 22.892.400 | 346,43 | 333,00 | 345,80 | 00:00:00 | | 2005-10-24 | 348,65 | 9.431.700 | 349,30 | 342,19 | 343,37 | 00:00:00 | | 2005-10-25 | 346,91 | 6.878.300 | 347,40 | 342,86 | 345,78 | 00:00:00 | | 2005-10-26 | 355,44 | 8.907.500 | 356,00 | 346,19 | 346,28 | 00:00:00 | | 2005-10-27 | 353,06 | 5.134.400 | 357,09 | 351,68 | 356,60 | 00:00:00 | | 2005-10-28 | 358,17 | 5.903.500 | 358,95 | 355,02 | 355,27 | 00:00:00 | | 2005-10-31 | 372,14 | 14.342.900 | 374,75 | 359,51 | 360,24 | 00:00:00 | | 2005-11-01 | 379,38 | 16.356.100 | 383,90 | 369,01 | 371,86 | 00:00:00 | | 2005-11-02 | 379,68 | 10.565.400 | 385,00 | 377,17 | 381,70 | 00:00:00 | | 2005-11-03 | 385,95 | 7.448.400 | 386,58 | 381,38 | 382,41 | 00:00:00 | | 2005-11-04 | 390,43 | 8.824.900 | 391,79 | 385,45 | 389,98 | 00:00:00 | | 2005-11-07 | 395,03 | 9.591.500 | 397,47 | 392,15 | 395,10 | 00:00:00 | | 2005-11-08 | 389,90 | 7.897.500 | 395,59 | 388,58 | 394,25 | 00:00:00 | | 2005-11-09 | 379,15 | 10.466.900 | 388,29 | 378,03 | 386,67 | 00:00:00 | | 2005-11-10 | 391,10 | 9.128.700 | 391,35 | 377,43 | 378,36 | 00:00:00 | | 2005-11-11 | 390,40 | 7.063.900 | 396,90 | 388,85 | 395,12 | 00:00:00 | | 2005-11-14 | 396,97 | 7.807.900 | 398,22 | 391,53 | 392,12 | 00:00:00 | | 2005-11-15 | 392,80 | 8.624.900 | 397,00 | 390,95 | 394,38 | 00:00:00 | | 2005-11-16 | 398,15 | 8.695.200 | 398,85 | 394,11 | 396,20 | 00:00:00 | | 2005-11-17 | 403,45 | 9.212.200 | 403,81 | 399,53 | 401,80 | 00:00:00 | | 2005-11-18 | 400,21 | 7.025.700 | 404,50 | 399,85 | 403,49 | 00:00:00 | | 2005-11-21 | 409,36 | 10.335.100 | 409,98 | 393,49 | 399,17 | 00:00:00 | | 2005-11-22 | 416,47 | 9.596.000 | 417,31 | 406,23 | 408,65 | 00:00:00 | | 2005-11-23 | 422,86 | 10.085.000 | 424,72 | 415,78 | 417,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
