Italia markets open in 5 hours 17 minutes

Alphabet Inc. (GOOG.MX)

Mexico - Mexico Prezzo differito. Valuta in MXN.
Aggiungi a watchlist
2.935,53+1,50 (+0,05%)
Alla chiusura: 01:20PM CST
Periodo di tempo:
02 giu 2023 - 02 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MXNScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 20242.938,992.973,592.900,012.935,532.935,53364
30 mag 20243.000,553.000,552.930,002.934,032.934,032.437
29 mag 20242.995,973.019,992.995,973.002,153.002,156.456
28 mag 20242.930,052.985,602.930,052.983,202.983,20643
27 mag 20242.930,392.930,392.930,052.930,052.930,0538
24 mag 20242.935,022.959,992.935,022.953,912.953,91581
23 mag 20242.970,022.970,022.900,012.900,012.900,015.258
22 mag 20242.976,422.976,422.950,022.963,652.963,65396
21 mag 20242.950,022.996,992.947,512.991,382.991,386.791
20 mag 20242.949,972.983,002.949,972.963,972.963,97243
17 mag 20242.935,002.949,972.935,002.943,882.943,888.957
16 mag 20242.886,002.945,992.885,502.927,152.927,157.137
15 mag 20242.909,992.909,992.883,002.899,992.899,992.040
14 mag 20242.898,972.919,962.876,002.908,732.908,733.899
13 mag 20242.755,202.850,062.755,202.835,802.835,809.935
10 mag 20242.850,002.870,412.831,032.854,502.854,50485
09 mag 20242.910,052.910,052.876,002.876,002.876,00227
08 mag 20242.910,052.910,052.888,512.889,032.889,03942
07 mag 20242.884,002.928,992.882,002.910,052.910,052.051
06 mag 20242.855,002.859,152.840,012.854,832.854,836.591
03 mag 20242.861,002.863,192.835,002.863,192.863,191.870
02 mag 20242.830,322.861,002.810,022.858,612.858,6111.489
30 apr 20242.860,002.891,972.820,042.830,342.830,342.035
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 gen 20242.500,002.500,002.442,002.443,002.443,008.828
30 gen 20242.676,002.676,002.621,002.631,232.631,234.913
29 gen 20242.647,972.662,002.639,492.662,002.662,001.459
26 gen 20242.635,002.639,002.625,872.636,002.636,0039.555
25 gen 20242.598,972.673,832.598,972.630,452.630,453.345
24 gen 20242.576,972.598,962.576,972.591,002.591,00997
23 gen 20242.550,002.579,992.550,002.568,002.568,005.752
22 gen 20242.540,002.560,002.540,002.542,162.542,161.176
19 gen 20242.499,992.530,002.499,992.525,462.525,46809
18 gen 20242.476,002.499,992.476,002.496,002.496,0010.138
17 gen 20242.460,002.460,002.416,092.460,002.460,002.867
16 gen 20242.465,002.485,002.436,012.476,992.476,996.541
15 gen 20242.416,062.416,082.416,062.416,062.416,0634
12 gen 20242.416,002.449,992.416,002.428,532.428,534.830
11 gen 20242.437,002.475,002.417,042.427,002.427,001.260
10 gen 20242.432,002.455,002.429,972.437,002.437,00564
09 gen 20242.370,002.424,992.370,002.416,992.416,995.277
08 gen 20242.380,792.380,792.365,002.365,002.365,001.278
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...