|
 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 | | 2018-01-30 | 1.163,69 | 1.400.132 | 1.176,52 | 1.163,52 | 1.167,83 | 00:00:00 | | 2018-01-31 | 1.169,94 | 1.486.793 | 1.173,00 | 1.159,13 | 1.170,57 | 00:00:00 | | 2018-02-01 | 1.167,70 | 1.974.700 | 1.174,00 | 1.157,52 | 1.162,61 | 00:00:00 | | 2018-02-02 | 1.111,90 | 4.758.496 | 1.123,07 | 1.107,28 | 1.122,00 | 00:00:00 | | 2018-02-05 | 1.055,80 | 3.336.352 | 1.110,00 | 1.052,03 | 1.090,60 | 00:00:00 | | 2018-02-06 | 1.080,60 | 3.360.727 | 1.081,71 | 1.023,14 | 1.027,18 | 00:00:00 | | 2018-02-07 | 1.048,58 | 2.331.374 | 1.081,78 | 1.048,26 | 1.081,54 | 00:00:00 | | 2018-02-08 | 1.001,52 | 2.720.942 | 1.058,62 | 1.000,66 | 1.055,41 | 00:00:00 | | 2018-02-09 | 1.037,78 | 3.267.883 | 1.043,97 | 992,56 | 1.017,25 | 00:00:00 | | 2018-02-12 | 1.051,94 | 2.038.875 | 1.061,50 | 1.040,93 | 1.048,00 | 00:00:00 | | 2018-02-13 | 1.052,10 | 1.209.341 | 1.058,37 | 1.044,09 | 1.045,00 | 00:00:00 | | 2018-02-14 | 1.069,70 | 1.515.444 | 1.071,72 | 1.046,75 | 1.048,95 | 00:00:00 | | 2018-02-15 | 1.089,52 | 1.777.694 | 1.091,48 | 1.064,34 | 1.079,07 | 00:00:00 | | 2018-02-16 | 1.094,80 | 1.664.969 | 1.104,67 | 1.088,31 | 1.088,41 | 00:00:00 | | 2018-02-20 | 1.102,46 | 1.381.603 | 1.113,95 | 1.088,52 | 1.090,57 | 00:00:00 | | 2018-02-21 | 1.111,34 | 1.493.162 | 1.133,97 | 1.106,33 | 1.106,47 | 00:00:00 | | 2018-02-22 | 1.106,63 | 1.306.276 | 1.122,82 | 1.102,59 | 1.116,19 | 00:00:00 | | 2018-02-23 | 1.126,79 | 1.158.377 | 1.127,28 | 1.104,71 | 1.112,64 | 00:00:00 | | 2018-02-26 | 1.143,75 | 1.492.380 | 1.143,96 | 1.126,69 | 1.127,80 | 00:00:00 | | 2018-02-27 | 1.118,29 | 1.741.578 | 1.144,04 | 1.118,00 | 1.141,24 | 00:00:00 | | 2018-02-28 | 1.104,73 | 1.858.051 | 1.127,53 | 1.103,24 | 1.123,03 | 00:00:00 | | 2018-03-01 | 1.069,52 | 2.515.910 | 1.110,12 | 1.067,00 | 1.107,87 | 00:00:00 | | 2018-03-02 | 1.078,92 | 2.271.551 | 1.082,00 | 1.048,12 | 1.053,08 | 00:00:00 | | 2018-03-05 | 1.090,93 | 1.202.174 | 1.097,10 | 1.069,00 | 1.075,14 | 00:00:00 | | 2018-03-06 | 1.095,06 | 1.532.783 | 1.101,85 | 1.089,78 | 1.099,22 | 00:00:00 | | 2018-03-07 | 1.109,64 | 1.292.537 | 1.112,22 | 1.085,48 | 1.089,19 | 00:00:00 | | 2018-03-08 | 1.126,00 | 1.240.299 | 1.127,60 | 1.112,80 | 1.115,32 | 00:00:00 | | 2018-03-09 | 1.160,04 | 2.074.952 | 1.160,80 | 1.132,46 | 1.136,00 | 00:00:00 | | 2018-03-12 | 1.164,50 | 2.076.306 | 1.177,05 | 1.157,42 | 1.163,85 | 00:00:00 | | 2018-03-13 | 1.138,17 | 1.808.098 | 1.176,76 | 1.133,33 | 1.170,00 | 00:00:00 | | 2018-03-14 | 1.149,49 | 1.192.615 | 1.158,59 | 1.141,44 | 1.145,21 | 00:00:00 | | 2018-03-15 | 1.149,58 | 1.392.521 | 1.161,08 | 1.134,54 | 1.149,96 | 00:00:00 | | 2018-03-16 | 1.135,73 | 2.560.277 | 1.155,88 | 1.131,96 | 1.154,14 | 00:00:00 | | 2018-03-19 | 1.099,82 | 2.339.506 | 1.121,99 | 1.089,01 | 1.120,01 | 00:00:00 | | 2018-03-20 | 1.097,71 | 1.783.872 | 1.105,20 | 1.083,46 | 1.099,00 | 00:00:00 | | 2018-03-21 | 1.090,88 | 1.640.709 | 1.106,30 | 1.085,15 | 1.092,74 | 00:00:00 | | 2018-03-22 | 1.049,08 | 2.580.374 | 1.082,90 | 1.045,91 | 1.081,88 | 00:00:00 | | 2018-03-23 | 1.021,57 | 2.113.497 | 1.063,36 | 1.021,22 | 1.047,03 | 00:00:00 | | 2018-03-26 | 1.053,21 | 2.558.385 | 1.055,63 | 1.008,40 | 1.046,00 | 00:00:00 | | 2018-03-27 | 1.005,10 | 3.029.471 | 1.064,84 | 996,92 | 1.063,00 | 00:00:00 | | 2018-03-28 | 1.004,56 | 3.369.275 | 1.024,23 | 980,64 | 998,00 | 00:00:00 | | 2018-03-29 | 1.031,79 | 2.726.830 | 1.043,00 | 1.002,90 | 1.011,63 | 00:00:00 | | 2018-04-02 | 1.006,47 | 2.680.400 | 1.034,80 | 990,37 | 1.022,82 | 00:00:00 | | 2018-04-03 | 1.013,41 | 2.275.076 | 1.020,99 | 994,07 | 1.013,91 | 00:00:00 | | 2018-04-04 | 1.025,14 | 2.484.651 | 1.028,72 | 993,00 | 993,41 | 00:00:00 | | 2018-04-05 | 1.027,81 | 1.363.049 | 1.042,79 | 1.020,13 | 1.041,33 | 00:00:00 | | 2018-04-06 | 1.007,04 | 1.746.430 | 1.031,42 | 1.003,03 | 1.020,00 | 00:00:00 | | 2018-04-09 | 1.015,45 | 1.751.559 | 1.039,60 | 1.014,08 | 1.016,80 | 00:00:00 | | 2018-04-10 | 1.031,64 | 2.029.648 | 1.036,28 | 1.011,34 | 1.026,44 | 00:00:00 | | 2018-04-11 | 1.019,97 | 1.483.881 | 1.031,36 | 1.015,87 | 1.027,99 | 00:00:00 | | 2018-04-12 | 1.032,51 | 1.359.389 | 1.040,69 | 1.021,43 | 1.025,04 | 00:00:00 | | 2018-04-13 | 1.029,27 | 1.223.017 | 1.046,42 | 1.022,98 | 1.040,88 | 00:00:00 | | 2018-04-16 | 1.037,98 | 1.211.208 | 1.043,24 | 1.026,74 | 1.037,00 | 00:00:00 | | 2018-04-17 | 1.074,16 | 2.320.266 | 1.077,88 | 1.048,26 | 1.051,37 | 00:00:00 | | 2018-04-18 | 1.072,08 | 1.344.138 | 1.077,43 | 1.066,22 | 1.077,43 | 00:00:00 | | 2018-04-19 | 1.087,70 | 1.747.671 | 1.094,16 | 1.068,18 | 1.069,40 | 00:00:00 | | 2018-04-20 | 1.072,96 | 1.889.686 | 1.092,35 | 1.069,57 | 1.082,00 | 00:00:00 | | 2018-04-23 | 1.067,45 | 2.341.258 | 1.082,72 | 1.060,70 | 1.077,86 | 00:00:00 | | 2018-04-24 | 1.019,98 | 4.760.260 | 1.057,00 | 1.010,59 | 1.052,00 | 00:00:00 | | 2018-04-25 | 1.021,18 | 2.391.105 | 1.032,49 | 1.015,31 | 1.025,52 | 00:00:00 | | 2018-04-26 | 1.040,04 | 2.079.533 | 1.047,98 | 1.018,19 | 1.029,51 | 00:00:00 | | 2018-04-27 | 1.030,05 | 1.619.796 | 1.049,50 | 1.025,59 | 1.046,00 | 00:00:00 | | 2018-04-30 | 1.017,33 | 1.636.693 | 1.037,00 | 1.016,85 | 1.030,01 | 00:00:00 | | 2018-05-01 | 1.037,31 | 1.427.857 | 1.038,47 | 1.008,21 | 1.013,66 | 00:00:00 | | 2018-05-02 | 1.024,38 | 1.603.081 | 1.040,39 | 1.022,87 | 1.028,10 | 00:00:00 | | 2018-05-03 | 1.023,72 | 1.815.058 | 1.029,67 | 1.006,29 | 1.019,00 | 00:00:00 | | 2018-05-04 | 1.048,21 | 1.938.658 | 1.048,51 | 1.016,90 | 1.016,90 | 00:00:00 | | 2018-05-07 | 1.054,79 | 1.466.065 | 1.061,68 | 1.047,10 | 1.049,23 | 00:00:00 | | 2018-05-08 | 1.053,91 | 1.217.721 | 1.060,55 | 1.047,14 | 1.058,54 | 00:00:00 | | 2018-05-09 | 1.082,76 | 2.032.818 | 1.085,44 | 1.056,37 | 1.058,10 | 00:00:00 | | 2018-05-10 | 1.097,57 | 1.443.025 | 1.100,44 | 1.085,64 | 1.086,03 | 00:00:00 | | 2018-05-11 | 1.098,26 | 1.253.665 | 1.101,33 | 1.090,91 | 1.093,60 | 00:00:00 | | 2018-05-14 | 1.100,20 | 1.518.077 | 1.110,75 | 1.099,11 | 1.100,00 | 00:00:00 | | 2018-05-15 | 1.079,23 | 1.494.872 | 1.090,05 | 1.073,47 | 1.090,00 | 00:00:00 | | 2018-05-16 | 1.081,77 | 1.097.317 | 1.089,27 | 1.076,26 | 1.077,31 | 00:00:00 | | 2018-05-17 | 1.078,59 | 1.043.766 | 1.086,87 | 1.073,50 | 1.079,89 | 00:00:00 | | 2018-05-18 | 1.066,36 | 1.565.240 | 1.069,94 | 1.060,68 | 1.061,86 | 00:00:00 | | 2018-05-21 | 1.079,58 | 1.023.211 | 1.088,00 | 1.073,65 | 1.074,06 | 00:00:00 | | 2018-05-22 | 1.069,73 | 1.090.002 | 1.086,59 | 1.066,69 | 1.083,56 | 00:00:00 | | 2018-05-23 | 1.079,69 | 1.060.683 | 1.080,78 | 1.061,71 | 1.065,13 | 00:00:00 | | 2018-05-24 | 1.079,24 | 766.773 | 1.080,47 | 1.066,15 | 1.079,00 | 00:00:00 | | | << < 41 42 43 44 45 > >> |
|
