Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
1GOOGL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 156.84 | -2.66 | -1.67% | 158.86 | 159.60 | 152.86 | 7,925 |
| 30 May 2024 | 159.50 | -3.52 | -2.16% | 162.54 | 162.70 | 159.44 | 5,759 |
| 29 May 2024 | 163.02 | 0.98 | 0.60% | 162.02 | 163.30 | 161.32 | 3,973 |
| 28 May 2024 | 162.04 | 0.34 | 0.21% | 161.54 | 163.00 | 159.30 | 8,193 |
| 27 May 2024 | 161.70 | 0.10 | 0.06% | 161.00 | 162.98 | 160.38 | 4,017 |
| 24 May 2024 | 161.60 | -0.82 | -0.50% | 160.92 | 161.76 | 160.02 | 4,627 |
| 23 May 2024 | 162.42 | 0.10 | 0.06% | 163.40 | 164.00 | 162.00 | 6,456 |
| 22 May 2024 | 162.32 | -1.32 | -0.81% | 164.54 | 164.54 | 161.96 | 8,957 |
| 21 May 2024 | 163.64 | 0.70 | 0.43% | 163.12 | 163.80 | 161.92 | 7,185 |
| 20 May 2024 | 162.94 | 1.32 | 0.82% | 162.50 | 164.30 | 161.50 | 7,733 |
| 17 May 2024 | 161.62 | 1.10 | 0.69% | 160.42 | 162.04 | 159.86 | 8,021 |
| 16 May 2024 | 160.52 | 2.86 | 1.81% | 159.14 | 161.00 | 158.16 | 4,529 |
| 15 May 2024 | 157.66 | 0.74 | 0.47% | 157.48 | 158.60 | 157.00 | 5,067 |
| 14 May 2024 | 156.92 | 2.98 | 1.94% | 156.78 | 157.46 | 155.84 | 6,479 |
| 13 May 2024 | 153.94 | -2.06 | -1.32% | 155.40 | 155.50 | 151.72 | 15,180 |
| 10 May 2024 | 156.00 | -0.94 | -0.60% | 157.38 | 157.86 | 155.16 | 2,925 |
| 09 May 2024 | 156.94 | -1.18 | -0.75% | 157.82 | 158.34 | 156.20 | 4,503 |
| 08 May 2024 | 158.12 | -0.26 | -0.16% | 158.94 | 159.04 | 157.00 | 3,705 |
| 07 May 2024 | 158.38 | 3.48 | 2.25% | 156.20 | 158.60 | 155.70 | 4,581 |
| 06 May 2024 | 154.90 | 1.12 | 0.73% | 155.42 | 155.84 | 154.00 | 3,891 |
| 03 May 2024 | 153.78 | -0.30 | -0.19% | 155.64 | 156.18 | 151.68 | 5,583 |
| 02 May 2024 | 154.08 | -0.78 | -0.50% | 154.26 | 154.82 | 153.22 | 2,499 |
| 30 Abr 2024 | 154.86 | -1.22 | -0.78% | 155.36 | 156.98 | 154.50 | 4,731 |
| 29 Abr 2024 | 156.08 | -4.64 | -2.89% | 160.50 | 160.50 | 155.90 | 11,155 |
| 26 Abr 2024 | 160.72 | 15.68 | 10.81% | 161.84 | 163.74 | 158.90 | 25,120 |
| 25 Abr 2024 | 145.04 | -2.46 | -1.67% | 143.76 | 145.04 | 141.28 | 12,163 |
| 24 Abr 2024 | 147.50 | -0.48 | -0.32% | 148.50 | 148.90 | 146.98 | 4,537 |
| 23 Abr 2024 | 147.98 | 2.68 | 1.84% | 147.12 | 148.12 | 146.30 | 3,407 |
| 22 Abr 2024 | 145.30 | 0.30 | 0.21% | 144.92 | 147.08 | 144.38 | 4,282 |
| 19 Abr 2024 | 145.00 | -1.44 | -0.98% | 145.00 | 146.52 | 143.02 | 6,512 |
| 18 Abr 2024 | 146.44 | -0.38 | -0.26% | 146.32 | 146.64 | 145.28 | 2,838 |
| 17 Abr 2024 | 146.82 | 1.58 | 1.09% | 145.16 | 147.48 | 145.12 | 2,727 |
| 16 Abr 2024 | 145.24 | -3.74 | -2.51% | 145.16 | 145.76 | 144.62 | 6,112 |
| 15 Abr 2024 | 148.98 | 0.22 | 0.15% | 148.20 | 149.98 | 147.34 | 5,975 |
| 12 Abr 2024 | 148.76 | 1.54 | 1.05% | 148.68 | 150.54 | 148.08 | 6,842 |
| 11 Abr 2024 | 147.22 | 3.22 | 2.24% | 145.00 | 147.22 | 144.80 | 7,109 |
| 10 Abr 2024 | 144.00 | 0.80 | 0.56% | 144.44 | 145.48 | 143.50 | 5,583 |
| 09 Abr 2024 | 143.20 | 0.50 | 0.35% | 142.72 | 145.64 | 142.16 | 6,460 |
| 08 Abr 2024 | 142.70 | 1.90 | 1.35% | 140.56 | 143.00 | 139.92 | 3,423 |
| 05 Abr 2024 | 140.80 | -0.70 | -0.49% | 138.00 | 141.40 | 137.52 | 6,961 |
| 04 Abr 2024 | 141.50 | -0.72 | -0.51% | 142.44 | 142.74 | 140.16 | 6,906 |
| 03 Abr 2024 | 142.22 | 0.04 | 0.03% | 142.96 | 143.70 | 142.00 | 4,231 |
| 02 Abr 2024 | 142.18 | 2.86 | 2.05% | 143.60 | 144.50 | 141.64 | 11,465 |
| 28 Mar 2024 | 139.32 | 1.00 | 0.72% | 139.46 | 140.38 | 138.84 | 5,950 |
| 27 Mar 2024 | 138.32 | -1.76 | -1.26% | 139.00 | 140.04 | 137.74 | 3,597 |
| 26 Mar 2024 | 140.08 | 2.04 | 1.48% | 137.66 | 140.36 | 137.50 | 6,530 |
| 25 Mar 2024 | 138.04 | -1.06 | -0.76% | 139.12 | 139.30 | 136.44 | 7,567 |
| 22 Mar 2024 | 139.10 | 3.50 | 2.58% | 136.14 | 140.08 | 134.66 | 10,188 |
| 21 Mar 2024 | 135.60 | -0.40 | -0.29% | 136.98 | 137.54 | 135.56 | 4,181 |
| 20 Mar 2024 | 136.00 | 1.36 | 1.01% | 134.80 | 137.00 | 134.80 | 3,517 |
| 19 Mar 2024 | 134.64 | -2.36 | -1.72% | 135.40 | 137.00 | 134.50 | 6,582 |
| 18 Mar 2024 | 137.00 | 8.14 | 6.32% | 131.94 | 139.60 | 131.82 | 45,645 |
| 15 Mar 2024 | 128.86 | -1.54 | -1.18% | 131.00 | 131.90 | 128.72 | 9,862 |
| 14 Mar 2024 | 130.40 | 1.90 | 1.48% | 128.42 | 131.18 | 128.16 | 9,512 |
| 13 Mar 2024 | 128.50 | 1.52 | 1.20% | 127.00 | 128.62 | 126.00 | 4,048 |
| 12 Mar 2024 | 126.98 | 0.18 | 0.14% | 126.82 | 127.30 | 124.56 | 7,747 |
| 11 Mar 2024 | 126.80 | 1.36 | 1.08% | 123.88 | 127.24 | 122.86 | 7,458 |
| 08 Mar 2024 | 125.44 | 3.00 | 2.45% | 122.46 | 126.06 | 122.30 | 13,734 |
| 07 Mar 2024 | 122.44 | 1.90 | 1.58% | 119.84 | 122.50 | 115.42 | 6,872 |
| 06 Mar 2024 | 120.54 | -0.56 | -0.46% | 122.42 | 123.18 | 120.14 | 6,707 |
| 05 Mar 2024 | 121.10 | -0.84 | -0.69% | 122.42 | 122.82 | 120.28 | 11,984 |
| 04 Mar 2024 | 121.94 | -5.30 | -4.17% | 126.38 | 126.88 | 121.50 | 14,181 |
