Mercado abrirá em 3 h 49 min

Alphabet Inc. (GOOGL.MX)

Mexico - Mexico Preço Adiado. Moeda em MXN.
Adicionar à lista
3.382,33+23,56 (+0,70%)
No fechamento: 01:54PM CST
Período:
03 de jul. de 2023 - 03 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXNBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de jul. de 20243.340,003.385,003.327,513.382,333.382,331.539
01 de jul. de 20243.417,343.417,343.335,953.358,773.358,771.465
28 de jun. de 20243.390,283.390,283.346,083.351,573.351,573.555
27 de jun. de 20243.373,003.417,003.373,003.406,123.406,1211.060
26 de jun. de 20243.350,003.375,143.333,213.372,843.372,842.523
25 de jun. de 20243.252,993.341,003.240,003.328,973.328,979.342
24 de jun. de 20243.240,013.252,993.204,763.223,953.223,951.203
21 de jun. de 20243.239,103.289,393.200,013.259,193.259,195.328
20 de jun. de 20243.220,003.241,653.211,373.231,913.231,913.521
19 de jun. de 20243.220,003.220,003.219,983.219,993.219,99107
18 de jun. de 20243.227,833.292,373.207,003.220,753.220,7525.260
17 de jun. de 20243.260,003.314,663.246,003.293,783.293,787.205
14 de jun. de 20243.246,003.290,003.234,023.255,783.255,7835.642
13 de jun. de 20243.290,003.290,003.231,063.246,683.246,684.698
12 de jun. de 20243.300,003.383,003.290,003.328,003.328,002.294
11 de jun. de 20243.233,003.260,003.205,003.256,113.256,115.531
10 de jun. de 20243.220,213.230,003.180,003.201,073.201,073.806
10 de jun. de 20240.2 Dividendo
07 de jun. de 20243.180,003.260,003.170,003.214,293.214,094.902
06 de jun. de 20243.100,003.180,003.080,003.164,653.164,452.453
05 de jun. de 20243.092,003.107,463.053,833.073,823.073,6310.875
04 de jun. de 20243.054,613.106,003.054,613.096,473.096,282.518
03 de jun. de 20243.000,003.063,923.000,003.054,613.054,429.903
31 de mai. de 20242.915,002.929,002.880,012.919,762.919,581.395
30 de mai. de 20242.940,022.944,992.919,022.921,902.921,723.556
29 de mai. de 20242.972,002.996,982.965,992.976,232.976,047.354
28 de mai. de 20242.919,002.960,002.919,002.958,002.957,822.118
27 de mai. de 20242.919,002.934,972.919,002.934,972.934,7953
24 de mai. de 20242.930,002.934,002.918,002.919,222.919,044.096
23 de mai. de 20242.954,852.954,882.896,012.901,182.901,003.072
22 de mai. de 20242.950,032.954,892.920,002.927,002.926,82365
21 de mai. de 20242.945,652.960,002.941,952.960,002.959,821.515
20 de mai. de 20242.930,992.969,992.924,402.934,002.933,822.110
17 de mai. de 20242.900,002.925,172.900,002.923,282.923,107.656
16 de mai. de 20242.904,282.923,342.874,042.903,382.903,206.303
15 de mai. de 20242.877,992.878,402.838,232.878,162.877,98815
14 de mai. de 20242.845,002.880,002.844,872.871,732.871,553.830
13 de mai. de 20242.762,592.841,982.752,002.831,392.831,214.528
10 de mai. de 20242.839,982.841,992.790,012.826,062.825,881.023
09 de mai. de 20242.896,972.896,972.840,012.847,162.846,984.281
08 de mai. de 20242.896,972.896,972.830,032.854,302.854,12980
07 de mai. de 20242.840,382.905,002.840,382.886,262.886,082.917
06 de mai. de 20242.832,002.840,372.814,002.822,102.821,925.172
03 de mai. de 20242.839,002.839,982.769,012.837,152.836,972.466
02 de mai. de 20242.792,192.874,982.785,102.839,462.839,283.408
30 de abr. de 20242.839,932.861,992.780,022.792,192.792,021.451
29 de abr. de 20242.924,002.924,002.809,042.828,502.828,329.652
26 de abr. de 20242.980,002.981,002.900,002.946,412.946,2325.763
25 de abr. de 20242.674,962.688,002.595,022.685,322.685,152.881
24 de abr. de 20242.690,022.720,052.690,022.717,532.717,3620.314
23 de abr. de 20242.699,992.700,002.680,002.682,662.682,494.651
22 de abr. de 20242.645,002.695,002.643,002.678,292.678,123.058
19 de abr. de 20242.661,012.664,002.620,052.628,012.627,85927
18 de abr. de 20242.635,002.684,002.632,042.661,012.660,842.217
17 de abr. de 20242.650,002.654,992.631,002.632,022.631,869.895
16 de abr. de 20242.595,012.639,992.595,012.637,392.637,231.895
15 de abr. de 20242.645,002.659,982.575,012.587,692.587,532.789
12 de abr. de 20242.630,002.666,652.620,002.623,202.623,0412.534
11 de abr. de 20242.575,002.623,002.575,002.618,342.618,182.896
10 de abr. de 20242.561,002.573,002.545,022.554,662.554,504.488
09 de abr. de 20242.535,002.584,982.535,002.563,202.563,042.343
08 de abr. de 20242.520,032.539,982.510,012.531,282.531,122.017
05 de abr. de 20242.485,002.525,702.480,002.508,422.508,269.678
04 de abr. de 20242.530,012.551,002.500,012.504,042.503,881.168
03 de abr. de 20242.559,992.570,002.547,012.560,182.560,02928
02 de abr. de 20242.533,002.560,622.533,002.555,912.555,755.581
01 de abr. de 20242.549,992.588,872.549,992.583,842.583,686.559
27 de mar. de 20242.517,002.517,002.467,502.498,512.498,351.880
26 de mar. de 20242.510,002.535,222.510,002.529,972.529,811.778
25 de mar. de 20242.531,002.540,002.488,002.508,502.508,341.454
22 de mar. de 20242.500,002.536,802.500,002.531,092.530,936.779
21 de mar. de 20242.499,002.510,432.450,012.465,872.465,729.993
20 de mar. de 20242.484,992.490,002.461,502.478,292.478,1415.855
19 de mar. de 20242.465,022.510,002.450,002.476,502.476,3515.897
15 de mar. de 20242.375,502.391,332.346,012.357,112.356,962.084
14 de mar. de 20242.332,512.395,002.332,512.387,442.387,298.750
13 de mar. de 20242.336,792.356,002.329,002.333,642.333,4911.784
12 de mar. de 20242.315,282.349,992.315,282.328,962.328,815.047
11 de mar. de 20242.322,002.340,562.312,512.315,282.315,1412.528
08 de mar. de 20242.350,002.350,002.269,002.281,232.281,098.531
07 de mar. de 20242.290,002.290,002.235,512.272,722.272,5817.505
06 de mar. de 20242.247,912.254,002.212,002.220,832.220,695.216
05 de mar. de 20242.264,242.264,242.211,022.244,712.244,5711.525
04 de mar. de 20242.390,002.390,002.240,002.264,242.264,108.143
01 de mar. de 20242.350,002.356,992.331,582.333,772.333,6213.965
29 de fev. de 20242.347,002.364,992.328,752.348,292.348,1452.083
28 de fev. de 20242.369,222.369,222.318,002.328,752.328,6020.192
27 de fev. de 20242.350,002.378,002.340,042.369,222.369,078.542
26 de fev. de 20242.460,002.460,002.351,972.357,742.357,599.709
23 de fev. de 20242.450,022.476,922.450,022.460,542.460,393.243
22 de fev. de 20242.450,012.480,002.447,002.466,502.466,352.948
21 de fev. de 20242.406,002.431,002.405,002.426,462.426,316.159
20 de fev. de 20242.394,002.422,182.380,002.405,942.405,7914.626
19 de fev. de 20242.422,002.430,002.422,002.429,992.429,8485
16 de fev. de 20242.439,002.444,432.390,002.398,542.398,392.618
15 de fev. de 20242.452,002.452,002.400,002.441,602.441,4510.054
14 de fev. de 20242.503,002.506,002.473,002.487,392.487,242.893
13 de fev. de 20242.490,002.522,002.470,012.487,232.487,084.187
12 de fev. de 20242.544,002.546,052.510,012.521,422.521,262.731
09 de fev. de 20242.502,012.551,002.502,012.544,092.543,934.543
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...