|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-11-07 | 472,57 | 4.897.100 | 479,02 | 471,77 | 476,95 | 00:00:00 | | 2006-11-08 | 475,00 | 7.965.000 | 481,74 | 468,60 | 470,35 | 00:00:00 | | 2006-11-09 | 472,63 | 4.879.200 | 479,49 | 471,86 | 476,50 | 00:00:00 | | 2006-11-10 | 473,55 | 2.796.700 | 474,72 | 470,29 | 473,78 | 00:00:00 | | 2006-11-13 | 481,03 | 4.341.900 | 481,17 | 474,14 | 474,90 | 00:00:00 | | 2006-11-14 | 489,30 | 7.223.400 | 489,95 | 480,50 | 480,70 | 00:00:00 | | 2006-11-15 | 491,93 | 8.370.700 | 499,85 | 491,93 | 493,43 | 00:00:00 | | 2006-11-16 | 495,90 | 5.092.600 | 497,68 | 492,56 | 495,00 | 00:00:00 | | 2006-11-17 | 498,79 | 5.511.000 | 499,66 | 493,00 | 493,25 | 00:00:00 | | 2006-11-20 | 495,05 | 5.124.500 | 498,40 | 492,65 | 498,40 | 00:00:00 | | 2006-11-21 | 509,65 | 8.427.500 | 510,00 | 495,83 | 496,54 | 00:00:00 | | 2006-11-22 | 508,01 | 4.500.700 | 513,00 | 505,78 | 510,97 | 00:00:00 | | 2006-11-24 | 505,00 | 1.732.700 | 507,50 | 504,00 | 504,50 | 00:00:00 | | 2006-11-27 | 484,75 | 7.324.700 | 501,78 | 484,75 | 501,37 | 00:00:00 | | 2006-11-28 | 489,50 | 7.797.600 | 489,86 | 477,03 | 481,13 | 00:00:00 | | 2006-11-29 | 484,65 | 6.315.300 | 494,74 | 482,25 | 494,24 | 00:00:00 | | 2006-11-30 | 484,81 | 5.577.500 | 490,40 | 481,55 | 484,19 | 00:00:00 | | 2006-12-01 | 480,80 | 5.631.400 | 488,39 | 478,50 | 485,98 | 00:00:00 | | 2006-12-04 | 484,85 | 4.899.900 | 487,43 | 479,35 | 483,00 | 00:00:00 | | 2006-12-05 | 487,00 | 4.103.000 | 489,44 | 484,89 | 487,40 | 00:00:00 | | 2006-12-06 | 488,71 | 4.450.300 | 492,40 | 484,52 | 486,96 | 00:00:00 | | 2006-12-07 | 482,64 | 4.664.300 | 491,80 | 482,42 | 490,23 | 00:00:00 | | 2006-12-08 | 484,11 | 3.974.900 | 488,60 | 480,00 | 481,94 | 00:00:00 | | 2006-12-11 | 483,93 | 3.263.400 | 488,90 | 483,80 | 484,92 | 00:00:00 | | 2006-12-12 | 481,78 | 4.181.000 | 486,36 | 480,28 | 483,85 | 00:00:00 | | 2006-12-13 | 478,99 | 4.662.100 | 485,50 | 477,02 | 484,69 | 00:00:00 | | 2006-12-14 | 482,12 | 4.748.900 | 483,75 | 477,26 | 480,25 | 00:00:00 | | 2006-12-15 | 480,30 | 5.190.800 | 484,11 | 479,84 | 482,64 | 00:00:00 | | 2006-12-18 | 462,80 | 8.016.600 | 482,74 | 460,72 | 482,51 | 00:00:00 | | 2006-12-19 | 468,63 | 6.587.000 | 469,31 | 458,50 | 461,72 | 00:00:00 | | 2006-12-20 | 462,90 | 4.367.800 | 471,50 | 462,33 | 470,00 | 00:00:00 | | 2006-12-21 | 456,20 | 6.953.300 | 465,25 | 452,34 | 464,18 | 00:00:00 | | 2006-12-22 | 455,58 | 3.988.300 | 458,64 | 452,73 | 457,50 | 00:00:00 | | 2006-12-26 | 457,53 | 2.074.300 | 459,47 | 454,59 | 456,52 | 00:00:00 | | 2006-12-27 | 468,03 | 4.231.500 | 468,08 | 459,10 | 460,00 | 00:00:00 | | 2006-12-28 | 462,56 | 3.116.200 | 468,58 | 462,25 | 467,12 | 00:00:00 | | 2006-12-29 | 460,48 | 2.559.200 | 464,47 | 459,86 | 462,10 | 00:00:00 | | 2007-01-03 | 467,59 | 7.706.500 | 476,66 | 461,11 | 466,00 | 00:00:00 | | 2007-01-04 | 483,26 | 7.887.600 | 483,95 | 468,35 | 469,00 | 00:00:00 | | 2007-01-05 | 487,19 | 6.872.100 | 487,50 | 478,11 | 482,50 | 00:00:00 | | 2007-01-08 | 483,58 | 4.754.400 | 489,87 | 482,20 | 487,69 | 00:00:00 | | 2007-01-09 | 485,50 | 5.381.400 | 488,25 | 481,20 | 485,45 | 00:00:00 | | 2007-01-10 | 489,46 | 5.968.500 | 493,55 | 482,04 | 484,43 | 00:00:00 | | 2007-01-11 | 499,72 | 7.208.200 | 501,75 | 496,18 | 497,20 | 00:00:00 | | 2007-01-12 | 505,00 | 4.473.700 | 505,00 | 500,00 | 501,99 | 00:00:00 | | 2007-01-16 | 504,28 | 7.568.900 | 513,00 | 503,30 | 507,55 | 00:00:00 | | 2007-01-17 | 497,28 | 6.699.100 | 507,77 | 494,38 | 503,39 | 00:00:00 | | 2007-01-18 | 487,83 | 5.932.000 | 496,48 | 487,43 | 494,52 | 00:00:00 | | 2007-01-19 | 489,75 | 4.978.300 | 490,76 | 486,74 | 487,98 | 00:00:00 | | 2007-01-22 | 480,84 | 5.404.300 | 492,65 | 478,50 | 492,50 | 00:00:00 | | 2007-01-23 | 479,05 | 4.665.500 | 484,75 | 477,29 | 480,79 | 00:00:00 | | 2007-01-24 | 499,07 | 6.059.300 | 499,54 | 483,29 | 484,45 | 00:00:00 | | 2007-01-25 | 488,09 | 6.368.500 | 504,50 | 485,66 | 501,00 | 00:00:00 | | 2007-01-26 | 495,84 | 5.496.500 | 497,90 | 487,03 | 490,93 | 00:00:00 | | 2007-01-29 | 492,47 | 4.775.700 | 498,75 | 490,50 | 498,00 | 00:00:00 | | 2007-01-30 | 494,32 | 4.180.500 | 498,00 | 491,22 | 494,00 | 00:00:00 | | 2007-01-31 | 501,50 | 12.206.100 | 505,00 | 495,51 | 496,49 | 00:00:00 | | 2007-02-01 | 481,75 | 15.658.700 | 506,01 | 481,53 | 506,00 | 00:00:00 | | 2007-02-02 | 481,50 | 6.286.500 | 485,00 | 477,81 | 482,61 | 00:00:00 | | 2007-02-05 | 467,16 | 7.206.900 | 478,00 | 466,19 | 477,50 | 00:00:00 | | 2007-02-06 | 471,48 | 5.321.900 | 473,30 | 467,26 | 468,10 | 00:00:00 | | 2007-02-07 | 470,01 | 4.119.800 | 474,35 | 468,78 | 473,82 | 00:00:00 | | 2007-02-08 | 471,03 | 4.076.700 | 473,75 | 465,15 | 468,05 | 00:00:00 | | 2007-02-09 | 461,89 | 4.858.600 | 472,68 | 461,50 | 471,65 | 00:00:00 | | 2007-02-12 | 458,29 | 5.754.500 | 462,39 | 455,02 | 460,68 | 00:00:00 | | 2007-02-13 | 459,10 | 4.062.600 | 462,78 | 457,26 | 459,15 | 00:00:00 | | 2007-02-14 | 465,93 | 5.698.800 | 469,13 | 459,22 | 460,00 | 00:00:00 | | 2007-02-15 | 461,47 | 4.042.400 | 466,13 | 460,72 | 466,00 | 00:00:00 | | 2007-02-16 | 469,94 | 6.177.000 | 470,15 | 462,06 | 462,80 | 00:00:00 | | 2007-02-20 | 472,10 | 4.067.600 | 472,75 | 464,71 | 468,47 | 00:00:00 | | 2007-02-21 | 475,86 | 5.640.600 | 478,68 | 467,74 | 469,84 | 00:00:00 | | 2007-02-22 | 475,85 | 5.743.900 | 484,24 | 474,39 | 478,69 | 00:00:00 | | 2007-02-23 | 470,62 | 3.882.600 | 476,95 | 467,80 | 475,75 | 00:00:00 | | 2007-02-26 | 464,93 | 3.969.900 | 475,25 | 463,75 | 472,83 | 00:00:00 | | 2007-02-27 | 448,77 | 9.312.800 | 459,80 | 447,17 | 455,00 | 00:00:00 | | 2007-02-28 | 449,45 | 8.032.300 | 453,67 | 443,04 | 450,41 | 00:00:00 | | 2007-03-01 | 448,23 | 8.685.200 | 452,42 | 440,00 | 442,67 | 00:00:00 | | 2007-03-02 | 438,68 | 6.583.600 | 448,70 | 438,68 | 445,11 | 00:00:00 | | 2007-03-05 | 440,95 | 6.355.100 | 445,50 | 437,00 | 437,02 | 00:00:00 | | 2007-03-06 | 457,55 | 7.533.700 | 459,00 | 447,38 | 447,47 | 00:00:00 | | 2007-03-07 | 455,64 | 6.534.100 | 463,14 | 454,29 | 462,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
