Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,257.38 -747.96 (-1.31%) CMC Crypto 200
1,172.54 -36.15 (-2.99%)
Alphabet Inc. (GOOGLCL.SN)
Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
At close: 03:04PM CLT
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 177,420.00 | 179,160.00 | 177,420.00 | 174,040.00 | 174,040.00 | 12 |
| 04 Jul 2024 | 174,040.00 | 174,040.00 | 174,040.00 | 174,040.00 | 174,040.00 | - |
| 03 Jul 2024 | 174,040.00 | 174,040.00 | 174,040.00 | 174,040.00 | 174,040.00 | - |
| 02 Jul 2024 | 174,040.00 | 174,040.00 | 174,040.00 | 174,040.00 | 174,040.00 | 170 |
| 01 Jul 2024 | 172,200.00 | 172,200.00 | 172,200.00 | 148,270.00 | 148,270.00 | 26 |
| 28 Jun 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | - |
| 27 Jun 2024 | 176,690.00 | 176,690.00 | 176,690.00 | 148,270.00 | 148,270.00 | 1 |
| 26 Jun 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | - |
| 25 Jun 2024 | 171,680.00 | 171,680.00 | 171,680.00 | 148,270.00 | 148,270.00 | 1 |
| 24 Jun 2024 | 168,470.00 | 168,470.00 | 168,470.00 | 148,270.00 | 148,270.00 | 1 |
| 21 Jun 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | - |
| 19 Jun 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | - |
| 18 Jun 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | - |
| 17 Jun 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | - |
| 14 Jun 2024 | 163,420.00 | 163,420.00 | 163,420.00 | 148,270.00 | 148,270.00 | 1 |
| 13 Jun 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | - |
| 12 Jun 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | - |
| 11 Jun 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | - |
| 10 Jun 2024 | 159,690.00 | 159,690.00 | 159,690.00 | 148,270.00 | 148,270.00 | 11 |
| 10 Jun 2024 | 182.65 Dividend | |||||
| 07 Jun 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,087.36 | - |
| 06 Jun 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,087.36 | - |
| 05 Jun 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,087.36 | - |
| 04 Jun 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,087.36 | - |
| 03 Jun 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,087.36 | - |
| 31 May 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,087.36 | - |
| 30 May 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,087.36 | - |
| 29 May 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,087.36 | - |
| 28 May 2024 | - | - | - | - | - | - |
| 27 May 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,087.36 | - |
| 24 May 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,087.36 | - |
| 23 May 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,087.36 | - |
| 22 May 2024 | 159,780.00 | 159,780.00 | 159,780.00 | 148,270.00 | 148,087.36 | 6 |
| 20 May 2024 | 156,680.00 | 156,680.00 | 156,680.00 | 148,270.00 | 148,087.36 | 6 |
| 17 May 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,087.36 | - |
| 16 May 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,087.36 | - |
| 15 May 2024 | 156,320.00 | 156,320.00 | 155,390.00 | 148,270.00 | 148,087.36 | 12 |
| 14 May 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,087.36 | - |
| 13 May 2024 | 154,860.00 | 155,390.00 | 154,860.00 | 148,270.00 | 148,087.36 | 4 |
| 10 May 2024 | 154,550.00 | 154,550.00 | 154,550.00 | 148,270.00 | 148,087.36 | 1 |
| 09 May 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,087.36 | - |
| 08 May 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,087.36 | - |
| 07 May 2024 | 160,340.00 | 160,340.00 | 160,340.00 | 148,270.00 | 148,087.36 | 19 |
| 06 May 2024 | 155,940.00 | 155,940.00 | 155,940.00 | 148,270.00 | 148,087.36 | 1 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 160,580.00 | 160,580.00 | 158,710.00 | 148,270.00 | 148,087.36 | 8 |
| 29 Apr 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,087.36 | - |
| 26 Apr 2024 | 163,000.00 | 163,000.00 | 163,000.00 | 148,270.00 | 148,087.36 | 15 |
| 25 Apr 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,087.36 | - |
| 24 Apr 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,087.36 | - |
| 23 Apr 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,087.36 | - |
| 22 Apr 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,087.36 | - |
| 19 Apr 2024 | 147,740.00 | 147,740.00 | 147,740.00 | 148,270.00 | 148,087.36 | 1 |
| 18 Apr 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,087.36 | - |
| 17 Apr 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,087.36 | - |
| 16 Apr 2024 | 152,910.00 | 152,910.00 | 152,310.00 | 148,270.00 | 148,087.36 | 9 |
| 15 Apr 2024 | 155,070.00 | 155,070.00 | 155,070.00 | 148,270.00 | 148,087.36 | 6 |
| 12 Apr 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,087.36 | - |
| 11 Apr 2024 | 151,080.00 | 151,080.00 | 151,080.00 | 148,270.00 | 148,087.36 | 1 |
| 10 Apr 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,087.36 | - |
| 09 Apr 2024 | 147,220.00 | 147,790.00 | 147,220.00 | 148,270.00 | 148,087.36 | 43 |
| 08 Apr 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,087.36 | - |
| 05 Apr 2024 | 145,010.00 | 145,010.00 | 145,010.00 | 148,270.00 | 148,087.36 | 40 |
| 04 Apr 2024 | 144,630.00 | 145,330.00 | 144,630.00 | 148,270.00 | 148,087.36 | 11 |
| 03 Apr 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,087.36 | - |
| 02 Apr 2024 | 150,790.00 | 150,790.00 | 150,790.00 | 148,270.00 | 148,087.36 | 4 |
| 01 Apr 2024 | 148,360.00 | 148,360.00 | 148,360.00 | 148,270.00 | 148,087.36 | 2 |
| 28 Mar 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,087.36 | - |
| 27 Mar 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,087.36 | - |
| 26 Mar 2024 | 149,350.00 | 149,350.00 | 149,350.00 | 148,270.00 | 148,087.36 | 1 |
| 25 Mar 2024 | 145,620.00 | 145,620.00 | 145,200.00 | 148,270.00 | 148,087.36 | 20 |
| 22 Mar 2024 | 148,270.00 | 148,270.00 | 148,270.00 | 148,270.00 | 148,087.36 | 250 |
| 21 Mar 2024 | 142,980.00 | 142,980.00 | 142,980.00 | 141,566.00 | 141,391.61 | 50 |
| 20 Mar 2024 | 143,660.00 | 143,840.00 | 143,660.00 | 141,566.00 | 141,391.61 | 22 |
| 19 Mar 2024 | 141,566.00 | 141,566.00 | 141,566.00 | 141,566.00 | 141,391.61 | - |
| 18 Mar 2024 | 141,490.00 | 142,840.00 | 141,490.00 | 141,566.00 | 141,391.61 | 53 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 128,000.00 | 128,000.00 | 128,000.00 | 128,000.00 | 127,842.32 | - |
| 13 Mar 2024 | 128,000.00 | 128,000.00 | 128,000.00 | 128,000.00 | 127,842.32 | - |
| 12 Mar 2024 | 132,970.00 | 132,970.00 | 132,970.00 | 128,000.00 | 127,842.32 | 2 |
| 11 Mar 2024 | 128,000.00 | 128,000.00 | 128,000.00 | 128,000.00 | 127,842.32 | - |
| 08 Mar 2024 | 130,320.00 | 131,790.00 | 130,320.00 | 128,000.00 | 127,842.32 | 8 |
| 07 Mar 2024 | 128,000.00 | 128,000.00 | 128,000.00 | 128,000.00 | 127,842.32 | - |
| 06 Mar 2024 | 128,000.00 | 128,000.00 | 128,000.00 | 128,000.00 | 127,842.32 | - |
| 05 Mar 2024 | 128,000.00 | 128,000.00 | 128,000.00 | 128,000.00 | 127,842.32 | 63 |
| 04 Mar 2024 | 130,000.00 | 130,000.00 | 128,760.00 | 133,720.00 | 133,555.28 | 5 |
| 01 Mar 2024 | 133,720.00 | 133,720.00 | 133,720.00 | 133,720.00 | 133,555.28 | 337 |
| 29 Feb 2024 | 132,000.00 | 132,000.00 | 132,000.00 | 136,230.00 | 136,062.19 | 4 |
| 28 Feb 2024 | 136,230.00 | 136,230.00 | 136,230.00 | 136,230.00 | 136,062.19 | - |
| 27 Feb 2024 | 136,230.00 | 136,230.00 | 136,230.00 | 136,230.00 | 136,062.19 | - |
| 26 Feb 2024 | 136,230.00 | 136,230.00 | 136,230.00 | 136,230.00 | 136,062.19 | - |
| 23 Feb 2024 | 141,780.00 | 141,780.00 | 141,780.00 | 136,230.00 | 136,062.19 | 5 |
| 22 Feb 2024 | 136,230.00 | 136,230.00 | 136,230.00 | 136,230.00 | 136,062.19 | - |
| 21 Feb 2024 | 136,200.00 | 136,230.00 | 136,200.00 | 136,230.00 | 136,062.19 | 69 |
| 20 Feb 2024 | 135,160.00 | 135,160.00 | 135,160.00 | 136,640.00 | 136,471.69 | 15 |
| 19 Feb 2024 | 136,640.00 | 136,640.00 | 136,640.00 | 136,640.00 | 136,471.69 | - |
| 16 Feb 2024 | 136,640.00 | 136,640.00 | 136,640.00 | 136,640.00 | 136,471.69 | 103 |
| 15 Feb 2024 | 136,220.00 | 136,220.00 | 136,220.00 | 136,220.00 | 136,052.20 | 68 |
| 14 Feb 2024 | 144,864.00 | 144,864.00 | 144,864.00 | 144,864.00 | 144,685.55 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.