XNAS
Datos históricos de Alphabet Inc.
Alphabet Inc. · GOOG
$347.90
▲ +0.10 (+0.03%)
Última operación · 10/10/2026, 17:55:30 UTC
- Variación en el periodo
- +46.47%
- Máximo
- US$404.47
- 18 de mayo de 2026
- Mínimo
- US$236.69
- 10 de octubre de 2025
- Volumen medio diario
- 21.01 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 348.00 | 351.06 | 346.88 | 347.86 | +0.87% | 11.14 M |
| 8 oct 2026 | 349.65 | 353.53 | 343.51 | 344.86 | −0.72% | 13.99 M |
| 7 oct 2026 | 343.68 | 347.61 | 340.28 | 347.37 | +0.81% | 11.34 M |
| 6 oct 2026 | 344.64 | 345.67 | 341.70 | 344.59 | +0.22% | 13.18 M |
| 5 oct 2026 | 339.21 | 344.99 | 339.15 | 343.83 | +1.02% | 13.98 M |
| 2 oct 2026 | 338.10 | 342.78 | 337.96 | 340.35 | +1.62% | 17.5 M |
| 1 oct 2026 | 347.76 | 350.09 | 332.65 | 334.93 | −1.71% | 20.05 M |
| 30 sep 2026 | 340.65 | 349.06 | 337.72 | 340.74 | +1.01% | 24.24 M |
| 29 sep 2026 | 338.54 | 339.64 | 335.02 | 337.32 | −0.54% | 14 M |
| 28 sep 2026 | 337.60 | 340.11 | 336.60 | 339.16 | −0.56% | 13.87 M |
| 25 sep 2026 | 338.93 | 343.60 | 337.91 | 341.08 | +0.61% | 13.86 M |
| 24 sep 2026 | 333.00 | 339.31 | 332.81 | 339.01 | +1.20% | 15.96 M |
| 23 sep 2026 | 346.30 | 346.33 | 334.20 | 334.98 | −3.58% | 23.28 M |
| 22 sep 2026 | 353.24 | 359.98 | 345.74 | 347.41 | −0.99% | 20.17 M |
| 21 sep 2026 | 346.19 | 353.30 | 344.80 | 350.87 | +1.88% | 18.25 M |
| 18 sep 2026 | 351.22 | 355.13 | 343.87 | 344.41 | +0.21% | 34.11 M |
| 17 sep 2026 | 345.00 | 345.97 | 340.50 | 343.68 | +1.27% | 15.32 M |
| 16 sep 2026 | 343.36 | 344.70 | 337.45 | 339.36 | −0.61% | 12.87 M |
| 15 sep 2026 | 343.34 | 344.36 | 339.18 | 341.43 | −1.24% | 13.36 M |
| 14 sep 2026 | 339.11 | 346.45 | 338.74 | 345.71 | +3.06% | 22.48 M |
| 11 sep 2026 | 332.73 | 339.95 | 332.55 | 335.45 | +1.53% | 15.82 M |
| 10 sep 2026 | 326.08 | 330.89 | 325.65 | 330.39 | +0.61% | 16.42 M |
| 9 sep 2026 | 329.12 | 329.34 | 325.63 | 328.38 | −2.09% | 19.33 M |
| 8 sep 2026 | 331.99 | 336.48 | 330.39 | 335.38 | +0.02% | 14.15 M |
| 4 sep 2026 | 339.18 | 340.18 | 333.75 | 335.31 | −1.11% | 12.7 M |
| 3 sep 2026 | 336.51 | 340.85 | 336.31 | 339.08 | +1.59% | 12.86 M |
| 2 sep 2026 | 330.77 | 336.51 | 329.52 | 333.78 | +0.53% | 13 M |
| 1 sep 2026 | 332.25 | 333.95 | 329.29 | 332.03 | −1.01% | 16.31 M |
| 31 ago 2026 | 340.02 | 340.63 | 333.43 | 335.41 | −2.18% | 23.2 M |
| 28 ago 2026 | 337.61 | 345.43 | 337.28 | 342.88 | +1.53% | 17.84 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.