|
 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-05-05 | 927,13 | 1.904.700 | 934,90 | 925,20 | 933,54 | 00:00:00 | | 2017-05-08 | 934,30 | 1.321.500 | 936,93 | 925,26 | 926,12 | 00:00:00 | | 2017-05-09 | 932,17 | 1.580.300 | 937,50 | 929,53 | 936,95 | 00:00:00 | | 2017-05-10 | 928,78 | 1.173.900 | 932,00 | 925,16 | 931,98 | 00:00:00 | | 2017-05-11 | 930,60 | 835.000 | 932,53 | 923,03 | 925,32 | 00:00:00 | | 2017-05-12 | 932,22 | 1.038.400 | 933,44 | 927,85 | 931,53 | 00:00:00 | | 2017-05-15 | 937,08 | 1.094.283 | 938,25 | 929,34 | 932,95 | 00:00:00 | | 2017-05-16 | 943,00 | 956.692 | 943,11 | 937,58 | 940,00 | 00:00:00 | | 2017-05-17 | 919,62 | 2.323.389 | 939,33 | 918,14 | 935,67 | 00:00:00 | | 2017-05-18 | 930,24 | 1.586.465 | 933,17 | 918,75 | 921,00 | 00:00:00 | | 2017-05-19 | 934,01 | 1.382.221 | 937,76 | 931,00 | 931,47 | 00:00:00 | | 2017-05-22 | 941,86 | 1.092.176 | 941,88 | 935,00 | 935,00 | 00:00:00 | | 2017-05-23 | 948,82 | 1.259.285 | 951,47 | 942,58 | 947,92 | 00:00:00 | | 2017-05-24 | 954,96 | 990.248 | 955,09 | 949,50 | 952,98 | 00:00:00 | | 2017-05-25 | 969,54 | 1.645.873 | 972,63 | 955,47 | 957,33 | 00:00:00 | | 2017-05-26 | 971,47 | 1.246.186 | 974,98 | 965,03 | 969,70 | 00:00:00 | | 2017-05-30 | 975,88 | 1.455.686 | 976,20 | 969,49 | 970,31 | 00:00:00 | | 2017-05-31 | 964,86 | 2.426.589 | 979,27 | 960,18 | 975,02 | 00:00:00 | | 2017-06-01 | 966,95 | 1.403.200 | 971,50 | 960,01 | 968,95 | 00:00:00 | | 2017-06-02 | 975,60 | 1.717.212 | 975,88 | 966,00 | 969,46 | 00:00:00 | | 2017-06-05 | 983,68 | 1.221.971 | 986,91 | 975,10 | 976,55 | 00:00:00 | | 2017-06-06 | 976,57 | 1.796.904 | 988,25 | 975,14 | 983,16 | 00:00:00 | | 2017-06-07 | 980,94 | 1.429.834 | 983,98 | 975,94 | 980,00 | 00:00:00 | | 2017-06-08 | 983,41 | 1.451.232 | 984,57 | 977,20 | 982,35 | 00:00:00 | | 2017-06-09 | 949,83 | 3.270.248 | 984,50 | 935,63 | 984,50 | 00:00:00 | | 2017-06-12 | 942,90 | 3.731.589 | 949,36 | 915,23 | 939,56 | 00:00:00 | | 2017-06-13 | 953,40 | 1.995.350 | 959,98 | 944,09 | 951,91 | 00:00:00 | | 2017-06-14 | 950,76 | 1.477.033 | 961,15 | 942,25 | 959,92 | 00:00:00 | | 2017-06-15 | 942,31 | 2.055.953 | 943,34 | 924,44 | 933,97 | 00:00:00 | | 2017-06-16 | 939,78 | 2.921.393 | 942,04 | 931,60 | 940,00 | 00:00:00 | | 2017-06-19 | 957,37 | 1.494.191 | 959,99 | 949,05 | 949,96 | 00:00:00 | | 2017-06-20 | 950,63 | 1.111.840 | 961,62 | 950,01 | 957,52 | 00:00:00 | | 2017-06-21 | 959,45 | 1.192.342 | 960,10 | 950,76 | 953,64 | 00:00:00 | | 2017-06-22 | 957,09 | 940.373 | 960,72 | 954,55 | 958,70 | 00:00:00 | | 2017-06-23 | 965,59 | 1.394.008 | 966,00 | 954,20 | 956,83 | 00:00:00 | | 2017-06-26 | 952,27 | 1.581.031 | 973,31 | 950,79 | 969,90 | 00:00:00 | | 2017-06-27 | 927,33 | 2.553.771 | 948,29 | 926,85 | 942,46 | 00:00:00 | | 2017-06-28 | 940,49 | 2.712.222 | 942,75 | 916,00 | 929,00 | 00:00:00 | | 2017-06-29 | 917,79 | 3.248.393 | 931,26 | 910,62 | 929,92 | 00:00:00 | | 2017-06-30 | 908,73 | 2.035.931 | 926,05 | 908,31 | 926,05 | 00:00:00 | | 2017-07-03 | 898,70 | 1.710.189 | 913,94 | 894,79 | 912,18 | 00:00:00 | | 2017-07-05 | 911,71 | 1.743.497 | 914,51 | 898,50 | 901,76 | 00:00:00 | | 2017-07-06 | 906,69 | 1.409.533 | 914,94 | 899,70 | 904,12 | 00:00:00 | | 2017-07-07 | 918,59 | 1.588.034 | 921,54 | 908,85 | 908,85 | 00:00:00 | | 2017-07-10 | 928,80 | 1.189.085 | 930,38 | 919,59 | 921,77 | 00:00:00 | | 2017-07-11 | 930,09 | 1.093.281 | 931,43 | 922,00 | 929,54 | 00:00:00 | | 2017-07-12 | 943,83 | 1.505.982 | 946,30 | 934,47 | 938,68 | 00:00:00 | | 2017-07-13 | 947,16 | 1.291.782 | 954,45 | 943,01 | 946,29 | 00:00:00 | | 2017-07-14 | 955,99 | 1.017.632 | 956,91 | 948,01 | 952,00 | 00:00:00 | | 2017-07-17 | 953,42 | 1.141.026 | 960,74 | 949,24 | 957,00 | 00:00:00 | | 2017-07-18 | 965,40 | 1.131.130 | 968,04 | 950,60 | 953,00 | 00:00:00 | | 2017-07-19 | 970,89 | 1.212.814 | 973,04 | 964,03 | 967,84 | 00:00:00 | | 2017-07-20 | 968,15 | 1.577.103 | 975,90 | 961,51 | 975,00 | 00:00:00 | | 2017-07-21 | 972,92 | 1.665.103 | 973,23 | 960,15 | 962,25 | 00:00:00 | | 2017-07-24 | 980,34 | 2.634.669 | 986,20 | 970,77 | 972,22 | 00:00:00 | | 2017-07-25 | 950,70 | 4.626.086 | 959,70 | 945,40 | 953,81 | 00:00:00 | | 2017-07-26 | 947,80 | 2.056.013 | 955,00 | 942,28 | 954,68 | 00:00:00 | | 2017-07-27 | 934,09 | 3.095.263 | 951,78 | 920,00 | 951,78 | 00:00:00 | | 2017-07-28 | 941,53 | 1.775.076 | 943,83 | 927,50 | 929,40 | 00:00:00 | | 2017-07-31 | 930,50 | 1.952.716 | 943,59 | 926,04 | 941,89 | 00:00:00 | | 2017-08-01 | 930,83 | 1.211.553 | 937,45 | 929,26 | 932,38 | 00:00:00 | | 2017-08-02 | 930,39 | 1.816.343 | 932,60 | 916,68 | 928,61 | 00:00:00 | | 2017-08-03 | 923,65 | 1.179.126 | 932,24 | 922,24 | 930,34 | 00:00:00 | | 2017-08-04 | 927,96 | 1.019.159 | 930,31 | 923,03 | 926,75 | 00:00:00 | | 2017-08-07 | 929,36 | 1.012.296 | 931,70 | 926,50 | 929,06 | 00:00:00 | | 2017-08-08 | 926,79 | 1.039.394 | 935,81 | 925,61 | 927,09 | 00:00:00 | | 2017-08-09 | 922,90 | 1.169.431 | 925,98 | 917,25 | 920,61 | 00:00:00 | | 2017-08-10 | 907,24 | 1.722.296 | 919,26 | 906,13 | 917,55 | 00:00:00 | | 2017-08-11 | 914,39 | 1.190.458 | 917,78 | 905,58 | 907,97 | 00:00:00 | | 2017-08-14 | 922,67 | 1.047.828 | 924,67 | 918,19 | 922,53 | 00:00:00 | | 2017-08-15 | 922,22 | 873.070 | 926,55 | 919,82 | 924,23 | 00:00:00 | | 2017-08-16 | 926,96 | 988.604 | 932,70 | 923,45 | 925,29 | 00:00:00 | | 2017-08-17 | 910,98 | 1.218.963 | 926,86 | 910,98 | 925,78 | 00:00:00 | | 2017-08-18 | 910,67 | 1.333.572 | 915,28 | 907,15 | 910,31 | 00:00:00 | | 2017-08-21 | 906,66 | 932.903 | 913,00 | 903,40 | 910,00 | 00:00:00 | | 2017-08-22 | 924,69 | 1.145.571 | 925,86 | 911,48 | 912,72 | 00:00:00 | | 2017-08-23 | 927,00 | 1.077.809 | 929,93 | 919,36 | 921,93 | 00:00:00 | | 2017-08-24 | 921,28 | 1.218.875 | 930,84 | 915,50 | 928,66 | 00:00:00 | | 2017-08-25 | 915,89 | 1.040.693 | 925,56 | 915,50 | 923,49 | 00:00:00 | | 2017-08-28 | 913,81 | 1.072.467 | 919,25 | 911,87 | 916,00 | 00:00:00 | | 2017-08-29 | 921,29 | 1.180.160 | 923,33 | 905,00 | 905,10 | 00:00:00 | | | << < 41 42 43 44 45 > >> |
|
