|
 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 | | 2018-05-24 | 1.079,24 | 766.773 | 1.080,47 | 1.066,15 | 1.079,00 | 00:00:00 | | 2018-05-25 | 1.075,66 | 899.406 | 1.082,56 | 1.073,78 | 1.079,02 | 00:00:00 | | 2018-05-29 | 1.060,32 | 1.865.139 | 1.073,37 | 1.055,22 | 1.064,89 | 00:00:00 | | 2018-05-30 | 1.067,80 | 1.138.457 | 1.069,21 | 1.056,83 | 1.063,03 | 00:00:00 | | 2018-05-31 | 1.084,99 | 3.079.431 | 1.097,19 | 1.067,56 | 1.067,56 | 00:00:00 | | 2018-06-01 | 1.119,50 | 2.421.598 | 1.120,00 | 1.098,50 | 1.099,35 | 00:00:00 | | 2018-06-04 | 1.139,29 | 1.889.579 | 1.141,89 | 1.122,01 | 1.122,33 | 00:00:00 | | 2018-06-05 | 1.139,66 | 1.677.973 | 1.145,74 | 1.133,19 | 1.140,99 | 00:00:00 | | 2018-06-06 | 1.136,88 | 1.697.485 | 1.143,00 | 1.125,74 | 1.142,17 | 00:00:00 | | 2018-06-07 | 1.123,86 | 1.520.020 | 1.135,82 | 1.116,52 | 1.131,32 | 00:00:00 | | 2018-06-08 | 1.120,87 | 1.290.845 | 1.126,67 | 1.112,15 | 1.118,18 | 00:00:00 | | 2018-06-11 | 1.129,99 | 1.079.294 | 1.137,26 | 1.118,60 | 1.118,60 | 00:00:00 | | 2018-06-12 | 1.139,32 | 899.047 | 1.139,79 | 1.130,73 | 1.131,07 | 00:00:00 | | 2018-06-13 | 1.134,79 | 1.506.407 | 1.146,50 | 1.133,38 | 1.141,12 | 00:00:00 | | 2018-06-14 | 1.152,12 | 1.350.868 | 1.155,47 | 1.140,64 | 1.143,85 | 00:00:00 | | 2018-06-15 | 1.152,26 | 2.119.025 | 1.153,42 | 1.143,48 | 1.148,86 | 00:00:00 | | 2018-06-18 | 1.173,46 | 1.400.621 | 1.174,31 | 1.143,59 | 1.143,65 | 00:00:00 | | 2018-06-19 | 1.168,06 | 1.621.018 | 1.171,27 | 1.154,01 | 1.158,50 | 00:00:00 | | 2018-06-20 | 1.169,84 | 1.648.536 | 1.186,29 | 1.169,16 | 1.175,31 | 00:00:00 | | 2018-06-21 | 1.157,66 | 1.238.118 | 1.177,30 | 1.152,23 | 1.174,85 | 00:00:00 | | 2018-06-22 | 1.155,48 | 1.310.967 | 1.162,50 | 1.147,26 | 1.159,14 | 00:00:00 | | 2018-06-25 | 1.124,81 | 2.157.310 | 1.143,91 | 1.112,78 | 1.143,60 | 00:00:00 | | 2018-06-26 | 1.118,46 | 1.563.225 | 1.133,21 | 1.116,66 | 1.128,00 | 00:00:00 | | 2018-06-27 | 1.103,98 | 1.293.892 | 1.131,84 | 1.103,62 | 1.121,34 | 00:00:00 | | 2018-06-28 | 1.114,22 | 1.072.438 | 1.122,31 | 1.096,01 | 1.102,09 | 00:00:00 | | 2018-06-29 | 1.115,65 | 1.315.121 | 1.128,23 | 1.115,00 | 1.120,00 | 00:00:00 | | 2018-07-02 | 1.127,46 | 1.217.311 | 1.128,00 | 1.093,80 | 1.099,00 | 00:00:00 | | 2018-07-03 | 1.102,89 | 679.034 | 1.135,82 | 1.100,02 | 1.135,82 | 00:00:00 | | 2018-07-05 | 1.124,27 | 1.066.685 | 1.127,50 | 1.108,48 | 1.110,53 | 00:00:00 | | 2018-07-06 | 1.140,17 | 996.079 | 1.140,93 | 1.120,74 | 1.123,58 | 00:00:00 | | 2018-07-09 | 1.154,05 | 906.063 | 1.154,67 | 1.143,42 | 1.148,48 | 00:00:00 | | 2018-07-10 | 1.158,01 | 331.905 | 1.159,47 | 1.153,01 | 1.156,98 | 00:00:00 | | 2018-07-11 | 1.153,90 | 1.119.993 | 1.164,29 | 1.141,00 | 1.144,59 | 00:00:00 | | 2018-07-12 | 1.183,48 | 1.251.884 | 1.184,41 | 1.155,93 | 1.159,89 | 00:00:00 | | 2018-07-13 | 1.188,82 | 1.222.072 | 1.195,42 | 1.180,00 | 1.185,00 | 00:00:00 | | 2018-07-16 | 1.183,86 | 1.055.662 | 1.191,00 | 1.179,28 | 1.189,39 | 00:00:00 | | 2018-07-17 | 1.198,80 | 1.610.353 | 1.203,04 | 1.170,60 | 1.172,22 | 00:00:00 | | 2018-07-18 | 1.195,88 | 1.393.606 | 1.204,50 | 1.190,34 | 1.196,56 | 00:00:00 | | 2018-07-19 | 1.186,96 | 1.276.667 | 1.200,00 | 1.183,32 | 1.191,00 | 00:00:00 | | 2018-07-20 | 1.184,91 | 1.248.400 | 1.196,86 | 1.184,22 | 1.186,96 | 00:00:00 | | 2018-07-23 | 1.205,50 | 2.619.234 | 1.206,49 | 1.181,00 | 1.181,01 | 00:00:00 | | 2018-07-24 | 1.248,08 | 3.318.204 | 1.266,00 | 1.235,56 | 1.262,59 | 00:00:00 | | 2018-07-25 | 1.263,70 | 2.139.999 | 1.265,86 | 1.239,13 | 1.239,13 | 00:00:00 | | 2018-07-26 | 1.268,33 | 2.405.638 | 1.269,77 | 1.249,02 | 1.251,00 | 00:00:00 | | 2018-07-27 | 1.238,50 | 2.130.558 | 1.273,89 | 1.231,00 | 1.271,00 | 00:00:00 | | 2018-07-30 | 1.219,74 | 1.849.904 | 1.234,92 | 1.211,47 | 1.228,01 | 00:00:00 | | 2018-07-31 | 1.217,26 | 1.644.722 | 1.227,59 | 1.205,60 | 1.220,01 | 00:00:00 | | 2018-08-01 | 1.220,01 | 1.567.264 | 1.233,47 | 1.210,21 | 1.228,00 | 00:00:00 | | 2018-08-02 | 1.226,15 | 1.531.299 | 1.229,88 | 1.204,79 | 1.205,90 | 00:00:00 | | 2018-08-03 | 1.223,71 | 1.089.896 | 1.230,00 | 1.215,06 | 1.229,62 | 00:00:00 | | 2018-08-06 | 1.224,77 | 1.081.723 | 1.226,09 | 1.215,80 | 1.225,00 | 00:00:00 | | 2018-08-07 | 1.242,22 | 1.493.980 | 1.251,17 | 1.236,17 | 1.237,00 | 00:00:00 | | 2018-08-08 | 1.245,61 | 1.370.913 | 1.256,50 | 1.238,01 | 1.240,47 | 00:00:00 | | 2018-08-09 | 1.249,10 | 848.601 | 1.255,54 | 1.246,01 | 1.249,90 | 00:00:00 | | 2018-08-10 | 1.237,61 | 1.108.919 | 1.245,69 | 1.232,00 | 1.243,00 | 00:00:00 | | 2018-08-13 | 1.235,01 | 997.346 | 1.249,27 | 1.233,64 | 1.236,98 | 00:00:00 | | 2018-08-14 | 1.242,10 | 1.348.194 | 1.245,87 | 1.225,11 | 1.235,19 | 00:00:00 | | 2018-08-15 | 1.214,38 | 1.828.814 | 1.235,24 | 1.209,51 | 1.229,26 | 00:00:00 | | 2018-08-16 | 1.206,49 | 1.343.161 | 1.226,00 | 1.202,55 | 1.224,73 | 00:00:00 | | 2018-08-17 | 1.200,96 | 1.389.645 | 1.209,02 | 1.188,24 | 1.202,03 | 00:00:00 | | 2018-08-20 | 1.207,77 | 870.772 | 1.211,00 | 1.194,63 | 1.205,02 | 00:00:00 | | 2018-08-21 | 1.201,62 | 1.187.577 | 1.217,26 | 1.200,35 | 1.208,00 | 00:00:00 | | 2018-08-22 | 1.207,33 | 887.389 | 1.211,84 | 1.199,00 | 1.200,00 | 00:00:00 | | 2018-08-23 | 1.205,38 | 992.604 | 1.221,28 | 1.204,24 | 1.207,14 | 00:00:00 | | 2018-08-24 | 1.220,65 | 946.840 | 1.221,65 | 1.206,36 | 1.208,82 | 00:00:00 | | 2018-08-27 | 1.241,82 | 1.156.255 | 1.243,09 | 1.225,72 | 1.227,60 | 00:00:00 | | 2018-08-28 | 1.231,15 | 1.304.007 | 1.242,55 | 1.228,69 | 1.241,29 | 00:00:00 | | 2018-08-29 | 1.249,30 | 1.309.312 | 1.250,66 | 1.236,36 | 1.237,45 | 00:00:00 | | 2018-08-30 | 1.239,12 | 1.331.439 | 1.253,63 | 1.232,59 | 1.244,23 | 00:00:00 | | 2018-08-31 | 1.218,19 | 1.816.426 | 1.238,66 | 1.211,29 | 1.234,98 | 00:00:00 | | 2018-09-04 | 1.197,00 | 1.831.045 | 1.212,99 | 1.192,50 | 1.204,27 | 00:00:00 | | 2018-09-05 | 1.186,48 | 2.061.309 | 1.199,01 | 1.162,00 | 1.193,80 | 00:00:00 | | 2018-09-06 | 1.171,44 | 1.886.685 | 1.186,30 | 1.152,00 | 1.186,30 | 00:00:00 | | 2018-09-07 | 1.171,39 | 307.121 | 1.175,26 | 1.157,22 | 1.158,67 | 00:00:00 | | 2018-09-10 | 1.164,64 | 1.115.796 | 1.174,54 | 1.160,11 | 1.172,19 | 00:00:00 | | 2018-09-11 | 1.177,36 | 1.209.565 | 1.178,68 | 1.156,24 | 1.161,63 | 00:00:00 | | 2018-09-12 | 1.162,82 | 1.295.472 | 1.178,61 | 1.158,36 | 1.172,72 | 00:00:00 | | 2018-09-13 | 1.175,33 | 1.431.214 | 1.178,61 | 1.162,85 | 1.170,74 | 00:00:00 | | 2018-09-14 | 1.172,53 | 943.978 | 1.180,42 | 1.168,33 | 1.179,10 | 00:00:00 | | 2018-09-17 | 1.156,05 | 1.306.522 | 1.177,24 | 1.154,03 | 1.170,14 | 00:00:00 | | 2018-09-18 | 1.161,22 | 1.203.686 | 1.176,08 | 1.157,09 | 1.157,09 | 00:00:00 | | | << < 41 42 43 44 45 > >> |
|
