Alphabet C

GOOG
🏛️ Alemania →
212.00
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 211.45 213.90 211.45 212.00 0.0M
2025-09-26 212.20 212.40 211.25 211.25 0.0M
2025-09-25 211.15 211.60 207.00 211.20 0.0M
2025-09-24 213.55 215.05 211.70 211.70 0.0M
2025-09-23 214.85 215.10 213.80 214.85 0.0M
2025-09-22 217.35 217.35 213.85 214.65 0.0M
2025-09-19 214.30 217.00 214.10 217.00 0.0M
2025-09-18 214.45 215.05 212.80 213.95 0.0M
2025-09-17 212.25 213.30 209.55 211.60 0.0M
2025-09-16 215.25 215.95 212.50 212.55 0.0M
2025-09-15 206.60 214.45 206.60 211.65 0.0M
2025-09-12 204.45 206.35 204.40 205.75 0.0M
2025-09-11 204.85 205.45 202.80 204.90 0.0M
2025-09-10 204.35 206.35 204.35 204.85 0.0M
2025-09-09 198.82 205.10 198.82 204.65 0.0M
2025-09-08 200.55 201.25 198.98 198.98 0.0M
2025-09-05 198.88 201.00 198.08 200.95 0.0M
2025-09-04 198.78 198.78 195.24 195.94 0.0M
2025-09-03 193.50 198.00 191.46 195.88 0.0M
2025-09-02 181.96 182.08 179.26 181.08 0.0M
2025-09-01 181.74 182.30 181.36 181.68 0.0M
2025-08-29 181.86 183.90 180.28 182.62 0.0M
2025-08-28 178.44 181.72 178.44 181.72 0.0M
2025-08-27 178.74 179.32 178.52 178.78 0.0M
2025-08-26 179.26 179.60 177.62 177.62 0.0M
2025-08-25 177.14 180.48 176.34 180.48 0.0M
2025-08-22 174.08 178.00 174.08 176.06 0.0M
2025-08-21 171.60 173.72 171.00 173.72 0.0M
2025-08-20 172.70 173.24 169.34 172.28 0.0M
2025-08-19 174.66 174.66 172.34 173.22 0.0M
2025-08-18 175.80 175.82 174.90 174.90 0.0M
2025-08-15 174.92 177.04 174.80 176.46 0.0M
2025-08-14 172.86 175.42 172.86 175.42 0.0M
2025-08-13 174.62 175.16 174.08 174.50 0.0M
2025-08-12 173.26 174.54 172.92 174.48 0.0M
2025-08-11 173.86 173.86 172.64 173.78 0.0M
2025-08-08 169.34 174.26 169.34 174.26 0.0M
2025-08-07 168.44 170.30 168.36 168.50 0.0M
2025-08-06 168.80 169.30 167.18 169.30 0.0M
2025-08-05 169.56 171.26 168.58 168.58 0.0M
2025-08-04 164.22 168.76 164.22 168.76 0.0M
2025-08-01 166.88 166.88 163.36 164.68 0.0M
2025-07-31 171.84 172.78 168.70 169.70 0.0M
2025-07-30 169.58 172.86 169.48 172.50 0.0M
2025-07-29 166.98 170.10 166.88 169.50 0.0M
2025-07-28 166.62 167.32 165.96 166.80 0.0M
2025-07-25 164.60 166.10 164.36 165.56 0.0M
2025-07-24 166.62 168.84 163.00 164.28 0.0M
2025-07-23 164.36 164.42 162.00 162.80 0.0M
2025-07-22 164.36 165.00 162.26 163.16 0.0M
2025-07-21 161.00 163.44 160.56 163.30 0.0M
2025-07-18 159.66 160.00 158.98 159.98 0.0M
2025-07-17 158.32 158.88 157.26 157.26 0.0M
2025-07-16 157.34 159.68 157.34 158.10 0.0M
2025-07-15 156.94 159.48 156.54 159.48 0.0M
2025-07-14 154.74 156.36 154.14 156.36 0.0M
2025-07-11 152.50 155.50 151.84 155.40 0.0M
2025-07-10 150.76 152.98 150.76 152.98 0.0M
2025-07-09 149.38 153.20 149.38 151.24 0.0M
2025-07-08 151.48 152.30 148.86 148.86 0.0M
2025-07-07 152.62 152.72 151.30 151.30 0.0M
2025-07-04 153.40 153.40 151.40 151.40 0.0M
2025-07-03 152.24 153.70 152.24 153.70 0.0M
2025-07-02 150.54 151.10 149.84 151.10 0.0M
2025-07-01 150.68 150.68 149.02 149.14 0.0M
2025-06-30 153.26 155.26 149.30 149.46 0.0M
2025-06-27 149.12 149.72 148.96 149.28 0.0M
2025-06-26 147.90 148.58 146.32 148.36 0.0M
2025-06-25 144.78 148.36 144.78 147.78 0.0M
2025-06-24 145.08 145.38 144.52 144.62 0.0M
2025-06-23 145.00 146.88 143.00 143.00 0.0M
2025-06-20 151.20 151.44 145.10 145.10 0.0M
2025-06-19 151.84 151.84 150.20 150.20 0.0M
2025-06-18 153.96 154.32 153.96 154.32 0.0M
2025-06-17 152.96 154.60 152.54 154.36 0.0M
2025-06-16 152.44 153.34 152.34 153.10 0.0M
2025-06-13 150.18 153.34 150.18 153.34 0.0M
2025-06-12 154.92 154.92 153.22 153.22 0.0M
2025-06-11 157.04 157.80 155.58 155.58 0.0M
2025-06-10 155.60 158.88 155.08 158.08 0.0M
2025-06-09 153.08 155.38 153.08 155.04 0.0M
2025-06-06 148.82 154.00 148.82 154.00 0.0M
2025-06-05 148.40 149.24 148.34 149.24 0.0M
2025-06-04 147.86 148.06 147.44 147.44 0.0M
2025-06-03 148.48 149.08 147.46 148.02 0.0M
2025-06-02 150.98 150.98 148.56 148.66 0.0M
2025-05-30 152.00 152.84 150.80 151.86 0.0M
2025-05-29 156.44 156.80 153.36 153.36 0.0M
2025-05-28 153.90 154.50 153.50 154.50 0.0M
2025-05-27 150.46 153.34 150.46 153.34 0.0M
2025-05-26 150.26 151.60 150.26 151.60 0.0M
2025-05-23 152.10 152.66 149.28 149.28 0.0M
2025-05-22 151.46 157.20 150.86 154.74 0.0M
2025-05-21 145.60 153.82 145.60 150.22 0.0M
2025-05-20 149.24 150.50 146.92 146.92 0.0M
2025-05-19 147.34 147.34 145.20 147.14 0.0M
2025-05-16 147.98 151.40 147.94 151.40 0.0M
2025-05-15 148.30 148.98 146.84 148.98 0.0M
2025-05-14 144.18 150.12 143.60 149.44 0.0M
2025-05-13 143.32 144.54 141.88 143.80 0.0M
2025-05-12 139.92 144.26 139.92 143.80 0.0M
2025-05-09 138.74 139.30 136.90 137.12 0.0M
2025-05-08 136.82 140.10 136.82 139.58 0.0M
2025-05-07 145.86 146.94 132.00 134.38 0.0M
2025-05-06 145.70 145.90 144.38 145.90 0.0M
2025-05-05 145.26 147.50 145.08 147.26 0.0M
2025-05-02 145.26 147.00 143.96 146.74 0.0M
2025-04-30 141.42 142.40 138.90 140.74 0.0M
2025-04-29 142.36 143.26 140.54 142.70 0.0M
2025-04-28 143.90 145.00 140.64 142.22 0.0M
2025-04-25 149.84 150.36 143.96 144.24 0.0M
2025-04-24 138.52 141.56 137.68 141.00 0.0M
2025-04-23 137.50 139.78 137.38 138.74 0.0M
2025-04-22 130.92 134.90 130.92 134.90 0.0M
2025-04-17 138.50 138.50 134.00 134.80 0.0M
2025-04-16 137.66 138.18 135.00 135.00 0.0M
2025-04-15 142.00 143.42 140.50 140.50 0.0M
2025-04-14 141.70 143.88 141.00 142.90 0.0M
2025-04-11 139.54 140.08 135.56 140.08 0.0M
2025-04-10 146.50 146.50 138.20 139.00 0.0M
2025-04-09 130.06 145.62 130.06 145.62 0.0M
2025-04-08 137.60 141.20 132.98 133.62 0.0M
2025-04-07 127.04 138.18 126.02 135.56 0.0M
2025-04-04 137.30 138.30 132.38 135.02 0.0M
2025-04-03 140.50 141.62 136.88 138.64 0.0M
2025-04-02 146.78 147.40 145.68 145.78 0.0M
2025-04-01 143.68 147.26 143.68 146.94 0.0M
2025-03-31 142.32 144.92 141.56 144.92 0.0M
2025-03-28 151.64 151.64 144.50 144.50 0.0M
2025-03-27 155.10 155.58 152.00 152.00 0.0M
2025-03-26 159.72 160.66 155.44 155.44 0.0M
2025-03-25 156.82 159.38 156.82 159.32 0.0M
2025-03-24 154.72 157.30 154.72 157.30 0.0M
2025-03-21 152.20 153.16 151.30 152.98 0.0M
2025-03-20 153.22 154.42 151.10 152.26 0.0M
2025-03-19 148.90 153.80 148.90 153.74 0.0M
2025-03-18 151.90 152.50 145.74 148.66 0.0M
2025-03-17 153.38 154.30 152.10 152.58 0.0M
2025-03-14 152.98 153.84 151.96 153.68 0.0M
2025-03-13 154.74 155.42 151.10 152.60 0.0M
2025-03-12 152.08 155.96 152.08 154.82 0.0M
2025-03-11 154.14 154.82 149.86 151.88 0.0M
2025-03-10 160.78 161.48 153.50 155.00 0.0M
2025-03-07 160.68 163.04 159.18 161.80 0.0M
2025-03-06 161.52 163.00 159.66 161.04 0.0M
2025-03-05 163.40 163.40 159.20 161.90 0.0M
2025-03-04 160.90 164.00 158.90 163.52 0.0M
2025-03-03 166.24 166.38 160.56 160.56 0.0M
2025-02-28 163.58 166.00 162.50 166.00 0.0M
2025-02-27 168.26 168.88 164.64 164.92 0.0M
2025-02-26 169.96 170.70 166.06 166.06 0.0M
2025-02-25 172.80 172.80 168.66 170.32 0.0M
2025-02-24 173.42 176.88 173.00 173.00 0.0M
2025-02-21 177.68 179.00 173.72 173.80 0.0M
2025-02-20 178.60 178.94 176.88 177.42 0.0M
2025-02-19 177.76 179.48 177.76 179.48 0.0M
2025-02-18 179.42 180.34 176.82 176.82 0.0M
2025-02-17 178.70 179.00 178.38 178.74 0.0M
2025-02-14 180.20 180.36 177.82 178.12 0.0M
2025-02-13 177.74 179.18 177.04 178.36 0.0M
2025-02-12 180.22 180.66 177.86 178.80 0.0M
2025-02-11 182.26 182.26 181.32 181.98 0.0M
2025-02-10 182.22 184.00 182.22 182.54 0.0M
2025-02-07 185.92 186.16 179.68 181.08 0.0M
2025-02-06 186.88 186.94 184.58 185.52 0.0M
2025-02-05 185.78 186.56 182.92 184.78 0.0M
2025-02-04 197.08 200.30 195.98 200.00 0.0M
2025-02-03 195.16 198.66 194.62 198.66 0.0M
2025-01-31 195.88 199.00 195.60 198.38 0.0M
2025-01-30 191.60 193.52 190.96 193.50 0.0M
2025-01-29 189.18 190.40 188.00 189.60 0.0M
2025-01-28 185.82 188.62 185.82 188.32 0.0M
2025-01-27 187.98 188.76 183.92 186.30 0.0M
2025-01-24 190.58 191.98 190.20 191.98 0.0M
2025-01-23 191.96 193.54 190.00 190.00 0.0M
2025-01-22 192.00 193.88 190.74 191.54 0.0M
2025-01-21 191.14 193.58 191.14 192.88 0.0M
2025-01-20 192.30 192.30 190.62 191.02 0.0M
2025-01-17 189.56 192.20 189.26 192.10 0.0M
2025-01-16 191.28 191.88 189.34 189.34 0.0M
2025-01-15 185.90 190.26 185.66 189.74 0.0M
2025-01-14 188.08 188.86 184.60 184.60 0.0M
2025-01-13 188.38 188.38 185.00 186.30 0.0M
2025-01-10 188.82 191.00 187.00 189.86 0.0M
2025-01-09 188.96 190.32 188.96 190.32 0.0M
2025-01-08 189.64 190.96 188.54 190.96 0.0M
2025-01-07 190.12 194.18 189.48 190.54 0.0M
2025-01-06 188.12 192.18 186.94 190.02 0.0M
2025-01-03 185.96 188.26 185.68 187.58 0.0M
2025-01-02 185.26 186.72 184.34 184.34 0.0M