23 de Mayo, 23:06 pm

Finanzas.com

Cotizaciones

GOOGLE (GOOG)GOOGLE (GOOG)

-13,31-2,17 %
600,80

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/05/2012 613,440 600,800 -2,17 613,810 596,000 3.049.291
21/05/2012 600,510 614,110 2,28 615,694 600,000 3.075.229
18/05/2012 625,100 600,400 -4,38 632,420 596,700 5.970.679
17/05/2012 633,830 627,892 -0,16 637,850 621,230 3.353.391
16/05/2012 617,960 628,930 2,92 630,100 615,940 4.834.783
15/05/2012 605,350 611,110 0,76 615,000 603,750 2.102.039
14/05/2012 600,780 606,498 0,21 608,500 600,580 1.821.175
11/05/2012 610,350 605,230 -1,37 614,550 604,770 2.098.640
10/05/2012 612,960 613,660 0,74 616,190 610,230 1.533.977
09/05/2012 606,820 609,150 -0,59 616,380 601,810 2.328.324
08/05/2012 605,530 612,790 0,86 616,900 600,700 2.675.712
07/05/2012 595,000 607,550 1,77 610,570 595,000 1.994.142
04/05/2012 605,920 596,970 -2,56 607,889 596,810 2.207.360
03/05/2012 609,620 612,633 0,88 614,830 608,950 1.866.837
02/05/2012 601,200 607,260 -0,38 608,110 600,610 1.611.434
01/05/2012 603,790 609,600 0,79 611,600 600,190 2.002.121
30/04/2012 612,990 604,850 -1,65 616,082 600,610 2.405.297
27/04/2012 615,020 614,980 -0,08 616,740 610,600 1.634.699
26/04/2012 610,910 615,470 0,94 618,000 609,700 2.091.974
25/04/2012 604,000 609,720 1,41 611,350 602,880 1.819.854
24/04/2012 598,240 601,270 0,61 606,630 597,320 1.928.987
23/04/2012 592,900 597,600 0,26 598,450 590,200 2.197.498
20/04/2012 604,250 596,060 -1,92 608,850 595,830 3.056.571
19/04/2012 605,690 607,740 0,05 616,260 599,000 3.294.552
18/04/2012 608,050 607,450 -0,35 612,800 602,810 2.668.230
17/04/2012 608,560 609,570 0,58 617,690 607,010 3.012.223
16/04/2012 623,000 606,070 -2,97 623,810 601,660 5.691.152
13/04/2012 647,550 624,600 -4,06 648,990 623,540 8.157.100
12/04/2012 642,350 651,010 2,37 653,140 640,260 5.698.750
11/04/2012 633,970 635,960 1,45 636,000 631,300 2.198.348
10/04/2012 633,520 626,860 -0,63 634,500 624,550 2.476.956
09/04/2012 628,480 630,840 -0,23 635,330 625,290 2.179.489
05/04/2012 632,240 632,320 -0,45 636,430 628,570 2.319.712
04/04/2012 638,450 635,150 -1,16 639,000 631,100 1.627.027
03/04/2012 645,410 642,620 -0,66 647,950 638,640 2.044.362
02/04/2012 640,770 646,920 0,89 647,500 634,840 2.283.920
30/03/2012 651,750 641,240 -1,11 653,490 641,000 2.310.635
29/03/2012 653,440 648,410 -1,12 656,590 644,300 1.923.766
28/03/2012 652,030 655,760 1,35 658,589 651,080 2.538.443
27/03/2012 647,030 647,020 -0,36 653,500 644,800 2.005.747
26/03/2012 645,000 649,330 1,05 649,490 639,540 1.819.122
23/03/2012 646,600 642,590 -0,54 648,500 640,900 1.940.190
22/03/2012 638,500 646,050 1,12 648,800 631,000 2.410.120
21/03/2012 634,610 638,910 0,86 647,390 632,510 2.469.637
20/03/2012 630,920 633,490 -0,08 636,060 627,270 1.540.452
19/03/2012 623,120 633,980 1,57 637,270 621,241 2.172.791
16/03/2012 620,890 624,170 0,49 625,908 620,050 3.050.457
15/03/2012 616,600 621,130 0,83 623,500 614,830 2.435.040
14/03/2012 615,000 615,990 -0,29 622,780 613,460 2.936.857
13/03/2012 608,750 617,780 2,09 617,850 605,552 2.247.029
12/03/2012 600,000 605,150 0,82 607,000 599,260 1.668.926
09/03/2012 607,950 600,250 -1,13 611,900 600,000 2.670.511
08/03/2012 610,040 607,140 0,06 611,500 606,350 1.345.228
07/03/2012 609,050 606,800 0,30 611,188 605,860 1.264.177
06/03/2012 608,050 604,960 -1,51 608,810 593,840 3.174.216
05/03/2012 620,430 614,250 -1,13 622,490 611,380 1.593.150
02/03/2012 622,000 621,250 -0,19 624,000 620,320 1.573.214
01/03/2012 622,260 622,460 0,68 625,700 618,150 2.236.470
29/02/2012 618,600 618,250 -0,12 625,600 615,500 3.136.837
28/02/2012 610,000 619,000 1,48 619,770 607,680 2.847.297
27/02/2012 606,590 609,980 0,01 612,360 605,060 1.810.776
24/02/2012 607,350 609,900 0,63 611,650 605,510 1.934.717
23/02/2012 607,000 606,110 -0,30 607,940 600,350 2.053.490
22/02/2012 611,960 607,940 -1,03 616,780 606,710 1.966.985
21/02/2012 603,870 614,250 1,59 617,880 602,880 2.480.739
17/02/2012 604,970 604,640 -0,31 607,630 602,400 2.449.229
16/02/2012 602,820 606,520 0,16 608,810 597,730 2.530.161
15/02/2012 612,930 605,560 -0,69 612,930 602,560 2.420.676
14/02/2012 611,540 609,760 -0,40 612,000 604,760 1.803.351
13/02/2012 610,500 612,200 1,04 613,839 610,020 1.816.059
10/02/2012 607,880 605,910 -0,91 608,130 604,000 2.328.170
09/02/2012 612,020 611,460 0,26 614,500 609,000 2.264.670
08/02/2012 608,640 609,850 0,51 611,350 604,742 1.835.626
07/02/2012 607,150 606,770 -0,38 609,390 603,762 2.091.935
06/02/2012 595,010 609,090 2,14 610,830 594,010 3.679.425
03/02/2012 590,660 596,330 2,02 597,070 588,050 3.167.985
02/02/2012 584,870 584,500 0,39 586,410 582,080 2.414.672
01/02/2012 584,940 582,239 0,37 585,500 579,140 2.319.450
31/01/2012 583,000 580,110 0,42 584,000 575,150 2.143.140
30/01/2012 578,050 577,690 -0,39 580,000 573,400 2.330.448
27/01/2012 570,780 579,980 1,97 580,320 569,330 3.617.065
26/01/2012 571,980 568,750 -0,13 574,480 564,550 3.225.543
25/01/2012 577,510 569,490 -1,93 578,710 566,380 4.985.559
24/01/2012 586,320 580,700 -0,82 587,680 578,000 3.053.543
23/01/2012 586,000 585,520 -0,35 588,660 583,160 3.412.900
20/01/2012 590,530 587,590 -8,13 591,000 581,700 10.574.252
19/01/2012 640,990 639,570 1,07 640,990 631,460 6.186.824
18/01/2012 626,630 632,790 0,67 634,000 622,120 2.760.676
17/01/2012 631,980 628,580 0,57 631,980 625,680 1.909.194
13/01/2012 626,260 624,990 -0,74 626,950 621,060 2.306.560
12/01/2012 631,220 629,640 0,59 632,890 626,500 1.874.793
11/01/2012 623,500 625,960 0,45 629,390 621,124 2.398.850
10/01/2012 629,750 623,140 0,11 633,800 616,910 4.393.893
09/01/2012 646,500 622,460 -4,24 647,000 621,230 5.821.468
06/01/2012 659,150 650,020 -1,36 660,000 649,790 2.692.127
05/01/2012 662,130 659,010 -1,39 663,970 656,230 3.278.639
04/01/2012 665,030 668,280 0,43 670,250 660,620 2.855.601
03/01/2012 652,940 665,410 3,02 668,150 652,370 3.671.740
30/12/2011 642,020 645,900 1,00 646,760 642,020 1.782.859
29/12/2011 641,490 639,533 -0,03 643,000 635,200 1.571.435
28/12/2011 642,750 639,700 -0,09 645,000 638,100 2.126.536
27/12/2011 632,050 640,250 1,12 644,490 632,000 1.604.892
23/12/2011 632,000 633,140 0,55 634,680 630,560 1.453.723
22/12/2011 627,950 629,700 0,62 631,730 627,010 1.821.220
21/12/2011 630,010 625,820 -0,72 631,820 618,960 2.497.101
20/12/2011 628,000 630,370 1,18 631,840 627,990 2.385.658
19/12/2011 628,010 623,040 -0,47 628,500 620,000 2.142.089
16/12/2011 624,320 625,960 0,92 629,320 621,470 4.452.345
15/12/2011 622,520 620,250 0,35 624,000 618,690 2.407.257
14/12/2011 621,848 618,070 -1,21 624,320 612,490 3.895.707
13/12/2011 628,760 625,630 0,04 636,560 622,850 4.025.729
12/12/2011 621,880 625,390 -0,32 626,180 620,290 2.183.335
09/12/2011 618,000 627,420 1,85 629,130 617,010 2.762.815
08/12/2011 621,040 616,050 -1,18 627,450 615,300 2.411.328
07/12/2011 621,680 623,390 -0,06 625,660 618,100 2.256.480
06/12/2011 622,990 623,770 -0,30 628,620 620,240 2.326.218
05/12/2011 627,640 625,650 0,85 631,900 622,400 3.195.292
02/12/2011 617,050 620,360 1,07 624,000 616,260 4.084.603
01/12/2011 600,000 613,770 2,40 616,000 599,000 3.619.290
30/11/2011 597,950 599,390 2,55 599,510 592,090 3.388.033
29/11/2011 587,880 584,500 -0,63 590,360 581,330 1.831.109
28/11/2011 579,370 588,190 4,74 588,820 576,500 2.826.339
25/11/2011 565,190 561,590 -1,49 574,270 563,140 1.562.341
23/11/2011 575,350 570,110 -1,71 580,250 570,110 2.325.354
22/11/2011 580,000 580,000 -0,16 584,970 575,240 2.404.890
21/11/2011 587,760 580,940 -2,34 588,500 572,090 2.994.904
18/11/2011 602,000 594,880 -1,00 604,500 593,750 3.285.209
17/11/2011 610,050 600,870 -1,73 612,290 596,780 3.491.590
16/11/2011 612,080 611,470 -0,83 618,300 610,610 2.607.373
15/11/2011 612,800 616,560 0,58 618,080 610,500 2.675.138
14/11/2011 608,000 613,000 0,76 618,080 607,780 3.188.255
11/11/2011 601,300 608,350 2,23 612,090 598,600 3.974.247
10/11/2011 605,935 595,080 -0,98 605,947 591,560 2.867.136
09/11/2011 604,260 600,950 -1,86 609,390 598,660 3.708.872
08/11/2011 609,000 612,340 0,66 614,370 603,600 3.013.082
07/11/2011 593,320 608,330 2,04 608,780 592,230 3.355.600
04/11/2011 593,500 596,140 -0,23 599,740 592,430 2.834.802
03/11/2011 587,000 597,500 2,17 597,500 583,720 2.669.745
02/11/2011 584,900 584,820 0,73 587,960 580,480 2.120.830
01/11/2011 580,100 580,564 -2,04 585,510 576,750 3.125.099
31/10/2011 595,090 592,640 -1,25 599,690 591,670 2.557.738
28/10/2011 594,520 600,140 0,24 602,300 594,250 2.506.880
27/10/2011 598,420 598,702 2,11 602,700 593,300 3.777.095
26/10/2011 589,550 586,310 0,54 590,180 572,860 2.872.512
25/10/2011 593,100 583,160 -2,22 595,000 582,850 2.538.887
24/10/2011 586,720 596,390 1,00 599,970 586,500 3.424.101
21/10/2011 589,510 590,487 1,17 592,750 586,700 3.389.394
20/10/2011 581,900 583,670 0,51 588,890 579,510 3.377.967
19/10/2011 587,340 580,700 0,05 592,060 579,220 2.929.393
18/10/2011 580,190 580,407 -0,31 592,560 577,400 3.795.345
17/10/2011 583,720 582,230 -2,48 591,830 578,000 4.007.435
14/10/2011 599,470 597,047 6,81 599,600 587,570 8.520.455
13/10/2011 550,030 558,990 1,91 559,000 548,020 5.570.531
12/10/2011 548,130 548,500 0,98 555,230 544,630 3.174.742
11/10/2011 533,460 543,180 1,12 546,800 533,460 2.851.151
10/10/2011 525,180 537,170 4,09 537,470 523,200 2.320.636
07/10/2011 516,830 516,078 0,25 520,500 510,300 2.852.232
06/10/2011 507,500 514,780 1,92 515,230 502,600 3.421.237
05/10/2011 496,350 505,090 0,56 507,800 480,770 4.521.065
04/10/2011 490,030 502,302 1,37 503,440 480,596 4.158.130
03/10/2011 509,850 495,520 -3,79 512,000 495,000 4.472.004
30/09/2011 520,210 515,040 -2,33 524,000 514,380 2.723.353
29/09/2011 536,040 527,320 -1,65 537,300 519,410 2.903.388
28/09/2011 541,500 536,186 -1,01 544,020 527,700 2.261.503
27/09/2011 538,200 541,664 1,86 547,050 536,050 3.005.644
26/09/2011 527,250 531,790 1,20 532,930 513,250 2.630.419
23/09/2011 516,560 525,510 0,93 526,420 514,500 2.776.390
22/09/2011 526,250 520,660 -3,49 528,777 514,000 4.398.155
21/09/2011 547,690 539,490 -1,31 555,000 538,860 2.512.162
20/09/2011 549,400 546,625 1,95 558,520 542,670 2.778.081
19/09/2011 540,350 536,167 -1,92 549,900 535,380 2.466.092
16/09/2011 544,800 546,683 0,78 546,840 543,140 3.524.509
15/09/2011 535,500 542,470 1,95 544,980 534,560 2.958.373
14/09/2011 532,590 532,070 0,48 536,950 525,820 2.688.179
13/09/2011 532,000 529,520 -0,11 533,880 523,400 2.351.749
12/09/2011 517,960 530,120 0,96 531,990 517,500 2.667.544
09/09/2011 531,400 525,060 -1,85 534,650 521,190 3.266.343
08/09/2011 533,800 534,960 0,02 539,100 531,900 2.379.828
07/09/2011 530,450 534,860 2,43 535,939 527,400 2.755.762
06/09/2011 510,800 522,180 -0,51 522,760 510,500 2.715.157
02/09/2011 524,470 524,840 -1,44 527,920 520,730 2.400.030
01/09/2011 540,750 532,500 -1,56 543,830 531,216 2.409.616
31/08/2011 544,740 540,960 0,05 546,300 536,000 2.689.989
30/08/2011 538,190 540,700 0,30 542,990 530,810 2.986.865
29/08/2011 534,560 539,070 2,32 539,450 533,562 2.335.402
26/08/2011 519,990 526,860 -1,00 530,454 513,140 3.592.659
25/08/2011 530,380 532,200 1,70 537,270 518,300 3.291.381
24/08/2011 519,330 523,290 0,94 530,000 517,230 3.593.750
23/08/2011 503,500 518,420 2,77 521,410 499,058 4.344.635
22/08/2011 504,000 504,440 2,75 507,000 494,530 4.905.627
19/08/2011 499,340 490,920 -2,68 514,870 490,860 5.407.117
18/08/2011 523,470 504,440 -5,38 524,890 500,490 6.286.780
17/08/2011 540,030 533,150 -1,09 543,690 530,770 4.052.146
16/08/2011 552,430 539,000 -2,68 552,440 530,300 6.935.173
15/08/2011 553,430 553,821 -1,76 564,990 546,050 7.143.985
12/08/2011 569,500 563,770 0,29 570,500 560,400 3.153.906
11/08/2011 553,820 562,130 2,30 568,500 548,410 4.829.343
10/08/2011 561,380 549,504 -4,17 564,120 547,730 5.367.143
09/08/2011 561,000 573,410 5,02 574,610 541,010 6.466.182
08/08/2011 562,980 546,020 -5,67 569,000 544,350 7.484.549
05/08/2011 582,545 578,866 0,23 590,000 562,000 5.920.728
04/08/2011 594,500 577,520 -3,93 598,850 577,500 4.906.858
03/08/2011 594,270 601,170 1,48 603,000 583,626 3.819.589
02/08/2011 606,000 592,400 -2,37 609,670 591,570 3.197.678
01/08/2011 611,220 606,770 0,51 615,500 599,180 3.962.534
29/07/2011 604,230 603,690 -1,19 614,960 603,690 4.133.695
28/07/2011 605,190 610,940 0,61 615,980 603,000 3.096.326
27/07/2011 617,180 607,250 -2,45 620,950 604,750 3.927.835
26/07/2011 618,050 622,520 0,57 627,499 617,218 2.329.751
25/07/2011 613,360 618,980 0,12 625,409 613,000 3.128.156
22/07/2011 605,390 618,230 1,85 619,500 604,270 3.524.706
21/07/2011 594,030 606,990 1,96 608,060 594,010 3.467.611
20/07/2011 602,180 595,350 -1,19 602,830 595,350 2.221.305
19/07/2011 596,140 602,550 1,28 604,680 595,530 2.954.713
18/07/2011 592,490 594,940 -0,45 602,050 592,000 4.465.769
15/07/2011 597,500 597,620 10,77 600,250 588,160 13.696.060
14/07/2011 539,120 539,504 0,23 542,000 526,730 6.460.853
13/07/2011 537,000 538,260 0,80 544,000 536,484 2.787.779
12/07/2011 528,160 534,010 1,28 539,420 526,000 2.832.191
11/07/2011 528,180 527,280 -0,89 535,980 525,500 2.830.694
08/07/2011 532,950 531,990 -2,66 537,650 527,270 4.767.244
07/07/2011 541,000 546,518 2,08 550,680 535,880 3.929.212
06/07/2011 533,500 535,360 0,55 538,510 533,040 2.694.557
05/07/2011 525,300 532,440 2,18 535,400 525,300 3.845.812
01/07/2011 506,740 521,070 2,90 521,180 506,380 3.632.936
30/06/2011 501,990 506,380 1,77 506,670 501,500 2.427.330
29/06/2011 496,540 497,570 0,79 500,250 492,380 2.341.225
28/06/2011 484,020 493,650 2,25 496,208 484,020 2.707.426
27/06/2011 474,000 482,800 1,67 488,400 473,600 3.441.213
24/06/2011 480,680 474,880 -1,11 480,750 473,020 3.803.850
23/06/2011 482,130 480,220 -1,39 482,860 473,730 4.796.767
22/06/2011 491,450 487,005 -1,22 492,350 486,730 2.406.401
21/06/2011 487,190 493,000 1,74 493,940 484,734 2.758.241
20/06/2011 485,000 484,580 -0,09 486,230 479,230 3.027.987
17/06/2011 506,180 485,020 -3,07 506,690 484,800 5.244.845
16/06/2011 502,810 500,370 -0,51 506,570 496,670 2.753.894
15/06/2011 505,030 502,950 -1,07 508,350 500,610 2.069.023
14/06/2011 508,150 508,370 0,74 514,080 506,990 2.336.962
13/06/2011 510,000 504,629 -0,94 510,200 502,170 2.426.708
10/06/2011 514,080 509,410 -1,42 516,690 509,290 2.439.616
09/06/2011 520,000 516,730 -0,47 520,000 515,640 1.688.159
08/06/2011 516,530 519,170 0,03 521,240 515,780 1.652.417
07/06/2011 522,890 518,990 -0,40 524,630 518,990 1.905.755
06/06/2011 523,540 521,060 -0,39 526,818 519,250 1.940.650
03/06/2011 522,000 523,080 -0,94 527,600 521,500 1.735.762
02/06/2011 527,570 528,060 0,47 530,300 522,480 2.203.794
01/06/2011 528,040 525,600 -0,65 533,200 525,310 2.947.964
31/05/2011 525,000 529,020 1,56 529,050 523,500 2.685.830
27/05/2011 518,480 520,900 0,53 521,790 516,300 1.745.603
26/05/2011 517,700 518,130 -0,30 522,120 515,000 2.117.625
25/05/2011 517,330 519,670 0,27 522,770 517,250 1.300.269
publicidad