|
 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 | | 2017-08-29 | 921,29 | 1.180.160 | 923,33 | 905,00 | 905,10 | 00:00:00 | | 2017-08-30 | 929,57 | 1.282.093 | 930,82 | 919,65 | 920,05 | 00:00:00 | | 2017-08-31 | 939,33 | 1.553.301 | 941,98 | 931,76 | 931,76 | 00:00:00 | | 2017-09-01 | 937,34 | 913.404 | 942,48 | 935,15 | 941,13 | 00:00:00 | | 2017-09-05 | 928,45 | 1.202.163 | 937,00 | 921,96 | 933,08 | 00:00:00 | | 2017-09-06 | 927,81 | 1.468.808 | 930,92 | 919,27 | 930,15 | 00:00:00 | | 2017-09-07 | 935,95 | 1.200.257 | 936,41 | 923,62 | 931,73 | 00:00:00 | | 2017-09-08 | 926,50 | 993.832 | 936,99 | 924,88 | 936,49 | 00:00:00 | | 2017-09-11 | 929,08 | 1.247.138 | 938,38 | 926,92 | 934,25 | 00:00:00 | | 2017-09-12 | 932,07 | 1.120.449 | 933,48 | 923,86 | 932,59 | 00:00:00 | | 2017-09-13 | 935,09 | 1.066.051 | 937,25 | 929,86 | 930,66 | 00:00:00 | | 2017-09-14 | 925,11 | 1.389.012 | 932,77 | 924,00 | 931,25 | 00:00:00 | | 2017-09-15 | 920,29 | 2.475.031 | 926,49 | 916,36 | 924,66 | 00:00:00 | | 2017-09-18 | 915,00 | 1.263.456 | 922,08 | 910,60 | 920,01 | 00:00:00 | | 2017-09-19 | 921,81 | 902.415 | 922,42 | 912,55 | 917,42 | 00:00:00 | | 2017-09-20 | 931,58 | 1.518.166 | 933,88 | 922,00 | 922,98 | 00:00:00 | | 2017-09-21 | 932,45 | 1.207.656 | 936,53 | 923,83 | 933,00 | 00:00:00 | | 2017-09-22 | 928,53 | 1.038.551 | 934,73 | 926,48 | 927,75 | 00:00:00 | | 2017-09-25 | 920,97 | 1.822.881 | 926,40 | 909,70 | 925,45 | 00:00:00 | | 2017-09-26 | 924,86 | 1.652.848 | 930,82 | 921,14 | 923,72 | 00:00:00 | | 2017-09-27 | 944,49 | 2.202.959 | 949,90 | 927,74 | 927,74 | 00:00:00 | | 2017-09-28 | 949,50 | 959.648 | 950,69 | 940,55 | 941,36 | 00:00:00 | | 2017-09-29 | 959,11 | 1.533.133 | 959,79 | 951,51 | 952,00 | 00:00:00 | | 2017-10-02 | 953,27 | 1.222.026 | 962,54 | 947,84 | 959,98 | 00:00:00 | | 2017-10-03 | 957,79 | 881.562 | 958,00 | 949,14 | 954,00 | 00:00:00 | | 2017-10-04 | 951,68 | 881.380 | 960,39 | 950,69 | 957,00 | 00:00:00 | | 2017-10-05 | 969,96 | 1.202.101 | 970,91 | 955,18 | 955,49 | 00:00:00 | | 2017-10-06 | 978,89 | 1.142.699 | 979,46 | 963,36 | 966,70 | 00:00:00 | | 2017-10-09 | 977,00 | 886.700 | 985,43 | 976,11 | 980,00 | 00:00:00 | | 2017-10-10 | 972,60 | 956.419 | 981,57 | 966,08 | 980,00 | 00:00:00 | | 2017-10-11 | 989,25 | 1.663.731 | 990,71 | 972,25 | 973,72 | 00:00:00 | | 2017-10-12 | 987,83 | 1.259.082 | 994,12 | 985,00 | 987,45 | 00:00:00 | | 2017-10-13 | 989,68 | 1.143.907 | 997,21 | 989,00 | 992,00 | 00:00:00 | | 2017-10-16 | 992,00 | 900.751 | 993,91 | 984,00 | 992,10 | 00:00:00 | | 2017-10-17 | 992,18 | 1.266.399 | 996,44 | 988,59 | 990,29 | 00:00:00 | | 2017-10-18 | 992,81 | 1.022.521 | 996,72 | 986,98 | 991,77 | 00:00:00 | | 2017-10-19 | 984,45 | 1.282.755 | 988,88 | 978,39 | 986,00 | 00:00:00 | | 2017-10-20 | 988,20 | 1.120.038 | 991,00 | 984,58 | 989,44 | 00:00:00 | | 2017-10-23 | 968,45 | 1.431.886 | 989,52 | 966,12 | 989,52 | 00:00:00 | | 2017-10-24 | 970,54 | 1.155.231 | 972,23 | 961,00 | 970,00 | 00:00:00 | | 2017-10-25 | 973,33 | 1.162.606 | 976,09 | 960,52 | 968,37 | 00:00:00 | | 2017-10-26 | 972,56 | 1.660.850 | 987,60 | 972,20 | 980,00 | 00:00:00 | | 2017-10-27 | 1.019,27 | 5.125.791 | 1.048,39 | 1.008,20 | 1.009,19 | 00:00:00 | | 2017-10-30 | 1.017,11 | 2.074.619 | 1.024,97 | 1.007,50 | 1.014,00 | 00:00:00 | | 2017-10-31 | 1.016,64 | 1.324.961 | 1.024,00 | 1.010,42 | 1.015,22 | 00:00:00 | | 2017-11-01 | 1.025,50 | 1.360.900 | 1.029,67 | 1.016,95 | 1.017,21 | 00:00:00 | | 2017-11-02 | 1.025,58 | 1.008.190 | 1.028,09 | 1.013,01 | 1.021,76 | 00:00:00 | | 2017-11-03 | 1.032,48 | 1.058.037 | 1.032,65 | 1.020,31 | 1.022,11 | 00:00:00 | | 2017-11-06 | 1.025,90 | 1.119.131 | 1.034,87 | 1.025,00 | 1.028,99 | 00:00:00 | | 2017-11-07 | 1.033,33 | 1.089.887 | 1.033,97 | 1.025,13 | 1.027,27 | 00:00:00 | | 2017-12-14 | 1.049,15 | 1.545.616 | 1.058,50 | 1.043,11 | 1.045,00 | 00:00:00 | | 2017-12-15 | 1.064,19 | 3.142.760 | 1.067,62 | 1.049,50 | 1.054,61 | 00:00:00 | | 2017-12-18 | 1.077,14 | 1.531.522 | 1.078,49 | 1.062,00 | 1.066,08 | 00:00:00 | | 2017-12-19 | 1.070,68 | 1.254.615 | 1.076,84 | 1.063,55 | 1.075,20 | 00:00:00 | | 2017-12-20 | 1.064,95 | 1.266.115 | 1.073,38 | 1.061,52 | 1.071,78 | 00:00:00 | | 2017-12-21 | 1.063,63 | 974.594 | 1.069,33 | 1.061,79 | 1.064,95 | 00:00:00 | | 2017-12-22 | 1.060,12 | 734.566 | 1.064,20 | 1.059,44 | 1.061,11 | 00:00:00 | | 2017-12-26 | 1.056,74 | 756.324 | 1.060,12 | 1.050,20 | 1.058,07 | 00:00:00 | | 2017-12-27 | 1.049,37 | 1.214.775 | 1.058,37 | 1.048,05 | 1.057,39 | 00:00:00 | | 2017-12-28 | 1.048,14 | 829.623 | 1.054,75 | 1.044,77 | 1.051,60 | 00:00:00 | | 2017-12-29 | 1.046,40 | 867.943 | 1.049,70 | 1.044,90 | 1.046,72 | 00:00:00 | | 2018-01-02 | 1.065,00 | 1.223.114 | 1.066,94 | 1.045,23 | 1.048,34 | 00:00:00 | | 2018-01-03 | 1.082,48 | 1.416.093 | 1.086,29 | 1.063,21 | 1.064,31 | 00:00:00 | | 2018-01-04 | 1.086,40 | 990.510 | 1.093,57 | 1.084,00 | 1.088,00 | 00:00:00 | | 2018-01-05 | 1.102,23 | 1.210.974 | 1.104,25 | 1.092,00 | 1.094,00 | 00:00:00 | | 2018-01-08 | 1.106,94 | 1.003.098 | 1.111,27 | 1.101,62 | 1.102,23 | 00:00:00 | | 2018-01-09 | 1.106,26 | 897.400 | 1.110,57 | 1.101,23 | 1.109,40 | 00:00:00 | | 2018-01-10 | 1.102,61 | 1.038.917 | 1.104,60 | 1.096,11 | 1.097,10 | 00:00:00 | | 2018-01-11 | 1.105,52 | 962.696 | 1.106,53 | 1.099,59 | 1.106,30 | 00:00:00 | | 2018-01-12 | 1.122,26 | 1.701.377 | 1.124,29 | 1.101,15 | 1.102,41 | 00:00:00 | | 2018-01-16 | 1.121,76 | 1.539.230 | 1.139,91 | 1.117,83 | 1.132,51 | 00:00:00 | | 2018-01-17 | 1.131,98 | 1.146.089 | 1.132,60 | 1.117,01 | 1.126,22 | 00:00:00 | | 2018-01-18 | 1.129,79 | 1.148.920 | 1.132,51 | 1.117,50 | 1.131,41 | 00:00:00 | | 2018-01-19 | 1.137,51 | 1.361.390 | 1.137,86 | 1.128,30 | 1.131,83 | 00:00:00 | | 2018-01-22 | 1.155,81 | 1.582.504 | 1.159,88 | 1.135,11 | 1.137,49 | 00:00:00 | | 2018-01-23 | 1.169,97 | 1.199.326 | 1.171,63 | 1.158,75 | 1.159,85 | 00:00:00 | | 2018-01-24 | 1.164,24 | 1.351.237 | 1.179,86 | 1.161,05 | 1.177,33 | 00:00:00 | | 2018-01-25 | 1.170,37 | 1.326.436 | 1.175,94 | 1.162,76 | 1.172,53 | 00:00:00 | | 2018-01-26 | 1.175,84 | 1.825.680 | 1.175,84 | 1.158,11 | 1.175,08 | 00:00:00 | | 2018-01-29 | 1.175,58 | 1.299.218 | 1.186,89 | 1.171,98 | 1.176,48 | 00:00:00 | | 2018-01-30 | 1.163,69 | 1.400.132 | 1.176,52 | 1.163,52 | 1.167,83 | 00:00:00 | | | << < 41 42 43 44 45 > >> |
|
