XNAS
Datos históricos de Alphabet Inc.
Alphabet Inc. · GOOGL
$351.61
▼ -0.05 (-0.01%)
Última operación · 10/10/2026, 18:05:43 UTC
- Variación en el periodo
- +48.65%
- Máximo
- US$408.61
- 18 de mayo de 2026
- Mínimo
- US$235.84
- 10 de octubre de 2025
- Volumen medio diario
- 31.99 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 | 351.40 | 354.70 | 350.31 | 351.66 | +0.97% | 17.28 M |
| 8 oct 2026 | 353.14 | 356.83 | 346.52 | 348.29 | −0.63% | 23.51 M |
| 7 oct 2026 | 346.72 | 350.80 | 343.07 | 350.50 | +0.81% | 20.91 M |
| 6 oct 2026 | 347.37 | 349.09 | 344.68 | 347.68 | +0.35% | 18.72 M |
| 5 oct 2026 | 342.59 | 348.09 | 342.40 | 346.47 | +0.86% | 25.63 M |
| 2 oct 2026 | 341.32 | 345.77 | 341.16 | 343.50 | +1.56% | 23.77 M |
| 1 oct 2026 | 350.79 | 353.22 | 335.51 | 338.24 | −1.70% | 33.27 M |
| 30 sep 2026 | 344.15 | 352.60 | 340.99 | 344.08 | +0.93% | 37.37 M |
| 29 sep 2026 | 341.95 | 342.84 | 338.02 | 340.92 | −0.53% | 21.07 M |
| 28 sep 2026 | 340.70 | 343.59 | 339.56 | 342.75 | −0.34% | 19.32 M |
| 25 sep 2026 | 342.35 | 347.03 | 341.11 | 343.92 | +0.46% | 21.88 M |
| 24 sep 2026 | 336.22 | 343.09 | 336.02 | 342.36 | +1.34% | 23.78 M |
| 23 sep 2026 | 349.86 | 350.00 | 337.45 | 337.83 | −3.80% | 35.58 M |
| 22 sep 2026 | 357.65 | 364.17 | 350.22 | 351.16 | −1.07% | 29.79 M |
| 21 sep 2026 | 350.64 | 357.61 | 349.10 | 354.97 | +1.55% | 30.46 M |
| 18 sep 2026 | 357.31 | 359.44 | 348.45 | 349.54 | +0.64% | 47.63 M |
| 17 sep 2026 | 348.68 | 349.50 | 343.89 | 347.33 | +1.30% | 19.24 M |
| 16 sep 2026 | 347.08 | 348.40 | 340.64 | 342.87 | −0.61% | 18.93 M |
| 15 sep 2026 | 346.80 | 348.07 | 342.70 | 344.98 | −1.26% | 21.93 M |
| 14 sep 2026 | 343.12 | 349.91 | 342.14 | 349.39 | +3.22% | 35.91 M |
| 11 sep 2026 | 335.03 | 342.98 | 335.03 | 338.50 | +1.77% | 24.71 M |
| 10 sep 2026 | 328.23 | 333.23 | 327.74 | 332.60 | +0.59% | 23.56 M |
| 9 sep 2026 | 331.65 | 331.85 | 327.90 | 330.65 | −2.28% | 33.15 M |
| 8 sep 2026 | 335.42 | 339.68 | 333.22 | 338.36 | −0.03% | 22.92 M |
| 4 sep 2026 | 342.47 | 343.53 | 337.09 | 338.46 | −1.17% | 23.19 M |
| 3 sep 2026 | 340.56 | 344.68 | 340.06 | 342.48 | +1.59% | 20.73 M |
| 2 sep 2026 | 334.06 | 340.00 | 332.82 | 337.12 | +0.63% | 22.58 M |
| 1 sep 2026 | 336.00 | 337.20 | 333.05 | 335.02 | −1.28% | 23.34 M |
| 31 ago 2026 | 343.83 | 344.59 | 337.16 | 339.35 | −2.09% | 33.49 M |
| 28 ago 2026 | 340.71 | 349.14 | 340.27 | 346.59 | +1.74% | 25.35 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.