Singapore markets closed

Alphabet Inc. (GOOG.MX)

Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
2,830.34-25.66 (-0.90%)
At close: 01:55PM CST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242,860.002,891.972,820.042,830.342,830.342,042
29 Apr 20242,950.002,950.002,850.022,856.002,856.005,523
26 Apr 20243,000.013,020.002,950.002,965.252,965.253,788
25 Apr 20242,680.002,723.992,680.002,720.182,720.186,440
24 Apr 20242,740.002,749.002,711.032,745.172,745.172,148
23 Apr 20242,693.002,727.972,693.002,710.862,710.866,382
22 Apr 20242,668.002,723.002,666.042,710.112,710.1119,913
19 Apr 20242,692.002,692.002,651.512,655.012,655.01663
18 Apr 20242,654.012,703.992,654.012,692.232,692.232,120
17 Apr 20242,677.852,678.432,657.002,666.602,666.601,184
16 Apr 20242,601.022,664.002,601.022,664.002,664.001,103
15 Apr 20242,674.992,674.992,601.022,601.022,601.02743
12 Apr 20242,680.002,680.002,642.002,647.632,647.638,916
11 Apr 20242,599.992,633.052,599.992,633.052,633.051,384
10 Apr 20242,592.732,592.732,570.052,581.002,581.001,178
09 Apr 20242,546.332,605.802,546.332,592.732,592.732,039
08 Apr 20242,539.992,550.002,529.992,546.322,546.323,699
05 Apr 20242,529.252,541.902,529.252,529.282,529.281,483
04 Apr 20242,579.982,579.982,550.012,550.102,550.101,893
03 Apr 20242,569.432,587.962,560.022,584.112,584.11465
02 Apr 20242,516.822,575.002,516.822,568.022,568.0213,599
01 Apr 20242,540.002,610.002,540.002,603.602,603.605,402
27 Mar 20242,507.372,516.002,483.042,513.592,513.59937
26 Mar 20242,526.002,552.982,526.002,542.002,542.009,209
25 Mar 20242,495.002,526.002,495.002,524.712,524.7115,550
22 Mar 20242,540.002,550.982,531.012,550.982,550.983,073
21 Mar 20242,515.002,533.982,476.992,476.992,476.992,301
20 Mar 20242,505.002,505.012,486.032,495.082,495.081,481
19 Mar 20242,494.002,520.002,451.012,490.772,490.771,631
15 Mar 20242,395.052,395.052,370.012,371.822,371.822,534
14 Mar 20242,400.002,417.262,382.012,409.002,409.00547
13 Mar 20242,350.002,376.982,345.032,345.592,345.592,154
12 Mar 20242,330.512,355.012,330.002,350.002,350.001,308
11 Mar 20242,315.002,355.892,315.002,330.512,330.51392
08 Mar 20242,300.002,339.992,287.012,292.012,292.016,155
07 Mar 20242,253.302,290.012,245.022,287.232,287.235,193
06 Mar 20242,267.782,267.782,230.012,242.092,242.098,666
05 Mar 20242,280.002,299.992,226.002,277.782,277.7813,503
04 Mar 20242,362.102,362.102,260.002,281.172,281.1713,612
01 Mar 20242,370.012,384.372,350.002,350.592,350.592,604
29 Feb 20242,345.002,384.372,345.002,359.002,359.0021,427
28 Feb 20242,395.002,395.002,340.002,350.292,350.2927,165
27 Feb 20242,375.012,395.002,366.122,395.002,395.005,803
26 Feb 20242,424.002,425.002,375.402,378.882,378.881,891
23 Feb 20242,500.462,500.462,472.962,483.402,483.402,601
22 Feb 20242,455.002,500.002,455.002,485.002,485.001,952
21 Feb 20242,435.402,454.982,434.002,454.272,454.273,343
20 Feb 20242,420.002,442.982,403.042,434.992,434.9917,249
19 Feb 20242,460.002,460.002,443.502,445.412,445.4167
16 Feb 20242,500.002,500.002,416.002,423.962,423.962,023
15 Feb 20242,446.002,457.232,429.992,455.002,455.006,231
14 Feb 20242,504.712,549.992,497.002,513.302,513.3031,522
13 Feb 20242,540.002,540.002,500.002,500.002,500.005,627
12 Feb 20242,556.002,565.002,540.002,541.672,541.672,467
09 Feb 20242,520.002,585.002,520.002,565.002,565.003,438
08 Feb 20242,515.002,529.992,510.002,520.012,520.012,289
07 Feb 20242,493.002,507.002,476.082,505.562,505.568,433
06 Feb 20242,494.002,499.972,466.732,470.742,470.744,483
02 Feb 20242,435.022,470.002,379.702,466.732,466.736,215
01 Feb 20242,461.002,463.002,433.002,440.002,440.00621
31 Jan 20242,500.002,500.002,442.002,443.002,443.008,828
30 Jan 20242,676.002,676.002,621.002,631.232,631.234,913
29 Jan 20242,647.972,662.002,639.492,662.002,662.001,459
26 Jan 20242,635.002,639.002,625.872,636.002,636.0039,555
25 Jan 20242,598.972,673.832,598.972,630.452,630.453,345
24 Jan 20242,576.972,598.962,576.972,591.002,591.00997
23 Jan 20242,550.002,579.992,550.002,568.002,568.005,752
22 Jan 20242,540.002,560.002,540.002,542.162,542.161,176
19 Jan 20242,499.992,530.002,499.992,525.462,525.46809
18 Jan 20242,476.002,499.992,476.002,496.002,496.0010,138
17 Jan 20242,460.002,460.002,416.092,460.002,460.002,867
16 Jan 20242,465.002,485.002,436.012,476.992,476.996,541
15 Jan 20242,416.062,416.082,416.062,416.062,416.0634
12 Jan 20242,416.002,449.992,416.002,428.532,428.534,830
11 Jan 20242,437.002,475.002,417.042,427.002,427.001,260
10 Jan 20242,432.002,455.002,429.972,437.002,437.00564
09 Jan 20242,370.002,424.992,370.002,416.992,416.995,277
08 Jan 20242,380.792,380.792,365.002,365.002,365.001,278
05 Jan 20242,323.002,333.622,321.152,321.152,321.15662
04 Jan 20242,390.002,404.972,360.002,360.002,360.001,131
03 Jan 20242,367.002,400.002,360.072,390.002,390.00411
02 Jan 20242,345.002,368.772,345.002,367.012,367.013,484
29 Dec 20232,398.162,400.002,362.012,390.032,390.031,446
28 Dec 20232,391.002,403.502,383.682,398.162,398.16564
27 Dec 20232,427.802,427.802,355.022,393.002,393.002,113
26 Dec 20232,410.022,425.702,410.022,424.792,424.793,139
22 Dec 20232,405.102,425.002,405.102,424.932,424.935,999
21 Dec 20232,374.052,417.982,374.052,417.552,417.553,367
20 Dec 20232,380.002,430.002,380.002,389.252,389.257,460
19 Dec 20232,379.992,379.992,350.002,365.002,365.006,439
18 Dec 20232,345.002,380.002,345.002,355.002,355.007,204
15 Dec 20232,289.502,319.992,285.002,301.482,301.482,737
14 Dec 20232,306.002,349.492,270.002,282.352,282.354,345
13 Dec 20232,342.832,342.832,305.002,305.002,305.006,588
11 Dec 20232,360.092,361.392,321.002,342.832,342.831,150
08 Dec 20232,375.002,424.972,368.172,372.442,372.44348
07 Dec 20232,344.812,436.002,344.812,416.002,416.002,478
06 Dec 20232,299.002,336.792,276.002,276.002,276.00318
05 Dec 20232,272.192,328.002,257.042,285.002,285.00557
04 Dec 20232,260.002,283.522,243.992,279.002,279.001,631
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...