|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-03-07 | 455,64 | 6.534.100 | 463,14 | 454,29 | 462,69 | 00:00:00 | | 2007-03-08 | 454,72 | 5.362.800 | 465,50 | 454,10 | 459,22 | 00:00:00 | | 2007-03-09 | 452,96 | 4.977.700 | 458,40 | 450,10 | 458,00 | 00:00:00 | | 2007-03-12 | 454,75 | 3.465.400 | 455,25 | 451,11 | 452,57 | 00:00:00 | | 2007-03-13 | 443,03 | 6.377.300 | 451,93 | 442,83 | 450,11 | 00:00:00 | | 2007-03-14 | 448,00 | 8.016.900 | 448,66 | 439,00 | 443,23 | 00:00:00 | | 2007-03-15 | 446,19 | 3.944.200 | 449,82 | 443,94 | 447,86 | 00:00:00 | | 2007-03-16 | 440,85 | 5.659.100 | 446,70 | 439,89 | 445,65 | 00:00:00 | | 2007-03-19 | 447,23 | 5.197.700 | 448,50 | 440,63 | 443,25 | 00:00:00 | | 2007-03-20 | 445,28 | 3.421.500 | 447,60 | 443,60 | 445,79 | 00:00:00 | | 2007-03-21 | 456,55 | 5.798.300 | 456,57 | 445,21 | 445,30 | 00:00:00 | | 2007-03-22 | 462,04 | 5.680.700 | 462,17 | 452,53 | 455,61 | 00:00:00 | | 2007-03-23 | 461,83 | 4.111.300 | 463,39 | 457,08 | 461,45 | 00:00:00 | | 2007-03-26 | 465,00 | 4.710.300 | 465,00 | 455,62 | 460,55 | 00:00:00 | | 2007-03-27 | 463,62 | 3.741.200 | 465,23 | 460,34 | 463,55 | 00:00:00 | | 2007-03-28 | 461,88 | 4.591.600 | 465,44 | 460,15 | 461,87 | 00:00:00 | | 2007-03-29 | 460,92 | 3.988.500 | 466,00 | 455,00 | 464,55 | 00:00:00 | | 2007-03-30 | 458,16 | 3.380.200 | 463,40 | 456,14 | 462,10 | 00:00:00 | | 2007-04-02 | 458,53 | 3.448.500 | 458,53 | 452,12 | 457,76 | 00:00:00 | | 2007-04-03 | 472,60 | 6.501.800 | 474,25 | 464,00 | 464,05 | 00:00:00 | | 2007-04-04 | 471,02 | 3.778.800 | 473,00 | 469,58 | 472,14 | 00:00:00 | | 2007-04-05 | 471,51 | 2.715.800 | 472,09 | 469,62 | 471,30 | 00:00:00 | | 2007-04-09 | 468,21 | 3.062.100 | 473,00 | 465,59 | 472,98 | 00:00:00 | | 2007-04-10 | 466,50 | 2.979.300 | 470,79 | 465,16 | 467,09 | 00:00:00 | | 2007-04-11 | 464,53 | 3.812.000 | 469,40 | 462,61 | 466,06 | 00:00:00 | | 2007-04-12 | 467,39 | 2.707.900 | 468,00 | 462,24 | 464,00 | 00:00:00 | | 2007-04-13 | 466,29 | 2.794.800 | 468,77 | 463,36 | 468,45 | 00:00:00 | | 2007-04-16 | 474,27 | 5.077.900 | 476,99 | 468,15 | 468,46 | 00:00:00 | | 2007-04-17 | 472,80 | 3.210.100 | 476,39 | 471,60 | 473,80 | 00:00:00 | | 2007-04-18 | 476,01 | 5.670.500 | 479,90 | 469,53 | 471,26 | 00:00:00 | | 2007-04-19 | 471,65 | 11.009.600 | 481,95 | 469,59 | 474,50 | 00:00:00 | | 2007-04-20 | 482,48 | 12.161.500 | 492,50 | 482,02 | 490,52 | 00:00:00 | | 2007-04-23 | 479,08 | 5.674.600 | 485,00 | 478,26 | 480,10 | 00:00:00 | | 2007-04-24 | 477,53 | 3.694.700 | 479,98 | 475,55 | 478,61 | 00:00:00 | | 2007-04-25 | 477,99 | 3.966.800 | 481,37 | 476,11 | 480,00 | 00:00:00 | | 2007-04-26 | 481,18 | 4.124.900 | 484,45 | 477,11 | 478,10 | 00:00:00 | | 2007-04-27 | 479,01 | 2.925.700 | 482,40 | 478,33 | 480,07 | 00:00:00 | | 2007-04-30 | 471,38 | 3.641.200 | 481,35 | 471,38 | 479,15 | 00:00:00 | | 2007-05-01 | 469,00 | 3.658.200 | 472,81 | 464,17 | 472,19 | 00:00:00 | | 2007-05-02 | 465,78 | 3.062.700 | 471,08 | 465,73 | 468,65 | 00:00:00 | | 2007-05-03 | 473,23 | 3.594.200 | 474,07 | 465,29 | 466,22 | 00:00:00 | | 2007-05-04 | 471,12 | 3.950.000 | 474,84 | 465,88 | 470,12 | 00:00:00 | | 2007-05-07 | 467,27 | 3.020.100 | 472,82 | 466,47 | 472,14 | 00:00:00 | | 2007-05-08 | 466,81 | 2.905.100 | 468,17 | 464,73 | 466,13 | 00:00:00 | | 2007-05-09 | 469,25 | 3.889.900 | 471,73 | 463,88 | 466,15 | 00:00:00 | | 2007-05-10 | 461,47 | 3.686.300 | 469,49 | 461,02 | 467,04 | 00:00:00 | | 2007-05-11 | 466,74 | 2.944.100 | 467,00 | 461,00 | 461,83 | 00:00:00 | | 2007-05-14 | 461,78 | 3.872.700 | 467,51 | 460,00 | 465,48 | 00:00:00 | | 2007-05-15 | 458,00 | 4.119.000 | 462,54 | 457,41 | 461,96 | 00:00:00 | | 2007-05-16 | 472,61 | 6.554.200 | 473,14 | 459,02 | 462,00 | 00:00:00 | | 2007-05-17 | 470,96 | 4.660.600 | 475,22 | 470,81 | 472,46 | 00:00:00 | | 2007-05-18 | 470,32 | 3.695.900 | 472,70 | 469,75 | 472,03 | 00:00:00 | | 2007-05-21 | 470,60 | 6.159.300 | 479,20 | 466,72 | 469,53 | 00:00:00 | | 2007-05-22 | 475,86 | 3.839.000 | 479,01 | 473,00 | 473,00 | 00:00:00 | | 2007-05-23 | 473,97 | 5.060.200 | 483,41 | 473,75 | 480,82 | 00:00:00 | | 2007-05-24 | 474,33 | 4.173.600 | 479,20 | 471,50 | 475,15 | 00:00:00 | | 2007-05-25 | 483,52 | 5.348.500 | 484,95 | 477,27 | 479,70 | 00:00:00 | | 2007-05-29 | 487,11 | 5.218.000 | 491,80 | 484,00 | 485,00 | 00:00:00 | | 2007-05-30 | 498,60 | 7.245.800 | 498,84 | 483,00 | 484,50 | 00:00:00 | | 2007-05-31 | 497,91 | 8.924.300 | 508,78 | 497,06 | 500,56 | 00:00:00 | | 2007-06-01 | 500,40 | 4.799.000 | 505,02 | 497,93 | 501,00 | 00:00:00 | | 2007-06-04 | 507,07 | 7.101.000 | 510,51 | 497,59 | 497,91 | 00:00:00 | | 2007-06-05 | 518,84 | 10.447.100 | 519,00 | 506,61 | 509,75 | 00:00:00 | | 2007-06-06 | 518,25 | 7.886.700 | 520,78 | 515,26 | 516,75 | 00:00:00 | | 2007-06-07 | 515,06 | 10.630.500 | 526,50 | 512,51 | 519,75 | 00:00:00 | | 2007-06-08 | 515,49 | 6.358.200 | 519,64 | 509,46 | 516,20 | 00:00:00 | | 2007-06-11 | 511,34 | 4.647.700 | 518,25 | 510,00 | 514,02 | 00:00:00 | | 2007-06-12 | 504,77 | 6.419.500 | 511,67 | 503,17 | 508,71 | 00:00:00 | | 2007-06-13 | 505,24 | 7.034.000 | 508,54 | 498,69 | 507,09 | 00:00:00 | | 2007-06-14 | 502,84 | 4.621.200 | 505,88 | 501,70 | 505,38 | 00:00:00 | | 2007-06-15 | 505,89 | 6.174.100 | 509,00 | 501,23 | 508,19 | 00:00:00 | | 2007-06-18 | 515,20 | 4.835.900 | 516,00 | 504,24 | 506,18 | 00:00:00 | | 2007-06-19 | 514,31 | 4.355.300 | 517,25 | 511,54 | 514,01 | 00:00:00 | | 2007-06-20 | 509,97 | 4.338.200 | 518,75 | 509,06 | 516,96 | 00:00:00 | | 2007-06-21 | 514,11 | 4.409.700 | 515,29 | 506,28 | 510,98 | 00:00:00 | | 2007-06-22 | 524,98 | 7.203.700 | 524,99 | 516,10 | 516,42 | 00:00:00 | | 2007-06-25 | 527,42 | 7.925.000 | 534,99 | 523,38 | 528,98 | 00:00:00 | | 2007-06-26 | 530,26 | 5.689.500 | 533,20 | 526,24 | 532,73 | 00:00:00 | | 2007-06-27 | 526,29 | 6.123.100 | 527,99 | 519,56 | 525,00 | 00:00:00 | | 2007-06-28 | 525,01 | 4.168.400 | 529,50 | 523,80 | 524,88 | 00:00:00 | | 2007-06-29 | 522,70 | 3.880.600 | 527,40 | 519,46 | 526,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
