|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-03-22 | 340,22 | 7.596.000 | 344,10 | 337,50 | 339,75 | 00:00:00 | | 2006-03-23 | 341,89 | 7.434.700 | 345,75 | 340,20 | 342,35 | 00:00:00 | | 2006-03-24 | 365,80 | 15.180.600 | 370,09 | 362,51 | 368,62 | 00:00:00 | | 2006-03-27 | 369,69 | 7.023.700 | 371,71 | 365,00 | 367,09 | 00:00:00 | | 2006-03-28 | 377,20 | 8.945.800 | 377,86 | 371,17 | 371,71 | 00:00:00 | | 2006-03-29 | 394,98 | 19.027.500 | 399,00 | 379,51 | 379,94 | 00:00:00 | | 2006-03-30 | 388,44 | 14.711.700 | 393,50 | 383,61 | 389,19 | 00:00:00 | | 2006-03-31 | 390,00 | 36.521.400 | 391,87 | 384,03 | 388,74 | 00:00:00 | | 2006-04-03 | 389,70 | 8.122.700 | 392,47 | 387,93 | 389,53 | 00:00:00 | | 2006-04-04 | 404,34 | 15.715.700 | 404,90 | 388,14 | 389,90 | 00:00:00 | | 2006-04-05 | 407,99 | 13.410.500 | 414,57 | 402,82 | 408,20 | 00:00:00 | | 2006-04-06 | 411,18 | 8.598.500 | 413,89 | 405,43 | 406,49 | 00:00:00 | | 2006-04-07 | 406,16 | 7.025.900 | 412,85 | 404,02 | 412,41 | 00:00:00 | | 2006-04-10 | 416,38 | 9.320.100 | 417,17 | 405,25 | 407,08 | 00:00:00 | | 2006-04-11 | 409,66 | 11.107.200 | 419,10 | 406,22 | 416,42 | 00:00:00 | | 2006-04-12 | 408,95 | 6.017.000 | 411,33 | 405,19 | 409,00 | 00:00:00 | | 2006-04-13 | 402,16 | 6.552.900 | 409,76 | 400,50 | 408,63 | 00:00:00 | | 2006-04-17 | 406,82 | 8.259.500 | 412,50 | 400,84 | 403,45 | 00:00:00 | | 2006-04-18 | 404,24 | 8.137.600 | 409,83 | 401,50 | 407,93 | 00:00:00 | | 2006-04-19 | 410,50 | 6.781.700 | 413,64 | 406,73 | 412,57 | 00:00:00 | | 2006-04-20 | 415,00 | 12.271.500 | 416,00 | 408,20 | 411,01 | 00:00:00 | | 2006-04-21 | 437,10 | 22.551.300 | 450,72 | 436,17 | 448,90 | 00:00:00 | | 2006-04-24 | 440,50 | 8.836.400 | 444,70 | 436,52 | 439,40 | 00:00:00 | | 2006-04-25 | 427,16 | 9.569.000 | 441,04 | 426,00 | 439,63 | 00:00:00 | | 2006-04-26 | 425,97 | 7.277.800 | 430,04 | 423,53 | 427,74 | 00:00:00 | | 2006-04-27 | 420,03 | 8.337.900 | 426,91 | 419,39 | 422,91 | 00:00:00 | | 2006-04-28 | 417,94 | 7.421.300 | 425,73 | 416,30 | 418,63 | 00:00:00 | | 2006-05-01 | 398,90 | 10.361.200 | 419,44 | 398,55 | 418,47 | 00:00:00 | | 2006-05-02 | 394,80 | 13.104.300 | 402,49 | 388,40 | 401,08 | 00:00:00 | | 2006-05-03 | 394,17 | 8.072.200 | 401,50 | 390,88 | 396,35 | 00:00:00 | | 2006-05-04 | 394,75 | 4.652.000 | 398,87 | 392,21 | 395,03 | 00:00:00 | | 2006-05-05 | 394,30 | 6.065.000 | 400,68 | 391,78 | 397,60 | 00:00:00 | | 2006-05-08 | 394,78 | 10.275.500 | 397,12 | 390,05 | 395,11 | 00:00:00 | | 2006-05-09 | 408,80 | 9.140.600 | 409,00 | 393,75 | 395,70 | 00:00:00 | | 2006-05-10 | 402,98 | 6.187.200 | 411,71 | 401,86 | 408,31 | 00:00:00 | | 2006-05-11 | 387,00 | 8.892.800 | 404,71 | 384,98 | 403,42 | 00:00:00 | | 2006-05-12 | 374,13 | 10.087.600 | 384,87 | 373,55 | 383,54 | 00:00:00 | | 2006-05-15 | 376,20 | 8.590.100 | 380,15 | 368,25 | 375,93 | 00:00:00 | | 2006-05-16 | 371,30 | 6.491.100 | 376,86 | 369,89 | 375,99 | 00:00:00 | | 2006-05-17 | 374,50 | 10.643.800 | 379,84 | 370,22 | 370,61 | 00:00:00 | | 2006-05-18 | 370,99 | 5.835.000 | 381,81 | 370,71 | 378,78 | 00:00:00 | | 2006-05-19 | 370,02 | 11.398.200 | 374,50 | 360,57 | 373,28 | 00:00:00 | | 2006-05-22 | 370,95 | 8.604.400 | 373,03 | 365,25 | 367,85 | 00:00:00 | | 2006-05-23 | 375,58 | 8.983.000 | 383,88 | 373,56 | 374,21 | 00:00:00 | | 2006-05-24 | 381,25 | 9.553.800 | 383,44 | 371,61 | 377,35 | 00:00:00 | | 2006-05-25 | 382,99 | 8.194.600 | 383,00 | 372,31 | 379,08 | 00:00:00 | | 2006-05-26 | 381,35 | 3.667.000 | 385,88 | 380,03 | 384,55 | 00:00:00 | | 2006-05-30 | 371,94 | 4.316.000 | 381,00 | 371,45 | 378,28 | 00:00:00 | | 2006-05-31 | 371,82 | 7.981.300 | 378,25 | 366,78 | 373,80 | 00:00:00 | | 2006-06-01 | 382,62 | 6.278.000 | 382,99 | 371,60 | 373,54 | 00:00:00 | | 2006-06-02 | 379,44 | 6.386.400 | 387,08 | 377,45 | 386,84 | 00:00:00 | | 2006-06-05 | 374,44 | 5.558.500 | 381,45 | 374,15 | 376,18 | 00:00:00 | | 2006-06-06 | 389,99 | 10.259.800 | 390,00 | 376,30 | 376,58 | 00:00:00 | | 2006-06-07 | 386,51 | 8.911.300 | 394,86 | 386,50 | 393,24 | 00:00:00 | | 2006-06-08 | 393,30 | 10.359.500 | 394,27 | 378,59 | 387,75 | 00:00:00 | | 2006-06-09 | 386,57 | 6.157.500 | 395,43 | 385,35 | 392,19 | 00:00:00 | | 2006-06-12 | 381,54 | 5.019.100 | 390,49 | 381,00 | 388,34 | 00:00:00 | | 2006-06-13 | 386,52 | 7.659.100 | 387,00 | 378,12 | 380,90 | 00:00:00 | | 2006-06-14 | 384,39 | 7.772.000 | 391,10 | 378,52 | 389,83 | 00:00:00 | | 2006-06-15 | 391,00 | 6.785.700 | 392,25 | 383,00 | 386,62 | 00:00:00 | | 2006-06-16 | 390,70 | 5.304.600 | 390,93 | 388,00 | 389,10 | 00:00:00 | | 2006-06-19 | 388,14 | 7.633.100 | 394,80 | 386,98 | 390,85 | 00:00:00 | | 2006-06-20 | 387,17 | 4.039.900 | 391,87 | 386,51 | 388,03 | 00:00:00 | | 2006-06-21 | 402,13 | 8.744.400 | 404,00 | 389,75 | 391,06 | 00:00:00 | | 2006-06-22 | 399,95 | 5.911.900 | 406,00 | 388,00 | 401,58 | 00:00:00 | | 2006-06-23 | 404,86 | 5.314.800 | 409,75 | 400,74 | 402,76 | 00:00:00 | | 2006-06-26 | 404,22 | 3.551.200 | 408,30 | 403,25 | 406,75 | 00:00:00 | | 2006-06-27 | 402,32 | 4.107.100 | 408,00 | 401,01 | 405,71 | 00:00:00 | | 2006-06-28 | 406,11 | 3.710.500 | 406,48 | 401,13 | 404,01 | 00:00:00 | | 2006-06-29 | 417,81 | 6.658.200 | 418,20 | 405,82 | 407,99 | 00:00:00 | | 2006-06-30 | 419,33 | 6.258.000 | 419,33 | 412,33 | 415,60 | 00:00:00 | | 2006-07-03 | 423,20 | 2.156.700 | 423,77 | 419,45 | 420,04 | 00:00:00 | | 2006-07-05 | 421,46 | 4.985.600 | 422,80 | 415,64 | 421,52 | 00:00:00 | | 2006-07-06 | 423,19 | 3.687.100 | 425,38 | 421,98 | 423,38 | 00:00:00 | | 2006-07-07 | 420,45 | 6.041.900 | 427,89 | 415,88 | 426,05 | 00:00:00 | | 2006-07-10 | 418,20 | 4.436.400 | 425,23 | 416,38 | 423,44 | 00:00:00 | | 2006-07-11 | 424,56 | 5.971.300 | 425,05 | 413,03 | 418,51 | 00:00:00 | | 2006-07-12 | 417,25 | 4.906.700 | 422,74 | 416,73 | 422,09 | 00:00:00 | | 2006-07-13 | 408,83 | 6.924.500 | 418,34 | 406,83 | 414,00 | 00:00:00 | | 2006-07-14 | 403,50 | 7.552.100 | 411,49 | 398,61 | 410,33 | 00:00:00 | | 2006-07-17 | 407,89 | 5.811.900 | 411,00 | 403,72 | 404,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
