Alphabet A

GOOGL
🏛️ mexico →
4,505.99
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2,975.00 2,990.00 2,975.00 2,990.00 0.0M
2021-12-30 3,014.00 3,050.00 3,007.16 3,007.16 0.0M
2021-12-29 3,023.15 3,023.25 3,000.00 3,009.25 0.0M
2021-12-28 3,031.54 3,031.65 3,017.50 3,017.50 0.0M
2021-12-27 3,051.98 3,068.16 3,051.98 3,057.45 0.0M
2021-12-23 3,050.50 3,060.00 3,032.50 3,050.00 0.0M
2021-12-22 2,982.00 3,027.75 2,982.00 3,027.35 0.0M
2021-12-21 2,935.50 2,986.50 2,935.50 2,982.00 0.0M
2021-12-20 2,907.40 2,938.50 2,895.27 2,938.50 0.0M
2021-12-17 2,940.70 2,981.00 2,940.70 2,981.00 0.0M
2021-12-16 3,072.50 3,072.50 3,010.00 3,013.75 0.0M
2021-12-15 3,025.80 3,081.02 3,025.75 3,081.02 0.0M
2021-12-14 2,982.32 3,059.25 2,982.32 3,059.25 0.0M
2021-12-13 3,074.35 3,086.20 3,052.80 3,064.47 0.0M
2021-12-10 3,106.50 3,106.50 3,085.60 3,086.20 0.0M
2021-12-09 3,120.50 3,123.58 3,114.68 3,114.68 0.0M
2021-12-08 3,080.00 3,091.66 3,080.00 3,091.66 0.0M
2021-12-07 3,094.00 3,125.00 3,080.00 3,087.00 0.0M
2021-12-06 2,997.50 3,070.00 2,989.30 3,042.74 0.0M
2021-12-03 3,053.50 3,053.50 3,002.00 3,002.00 0.0M
2021-12-02 3,030.49 3,061.10 3,022.60 3,061.10 0.0M
2021-12-01 3,082.30 3,113.44 3,023.53 3,030.49 0.0M
2021-11-30 3,090.00 3,099.67 3,042.00 3,042.00 0.0M
2021-11-29 3,144.78 3,167.73 3,144.78 3,166.00 0.0M
2021-11-26 3,095.25 3,117.50 3,095.25 3,110.00 0.0M
2021-11-24 3,133.36 3,133.36 3,110.00 3,130.00 0.0M
2021-11-23 3,100.00 3,100.00 3,074.09 3,091.38 0.0M
2021-11-22 3,105.40 3,110.00 3,069.50 3,096.00 0.0M
2021-11-19 3,121.00 3,125.35 3,108.10 3,108.10 0.0M
2021-11-18 3,087.25 3,109.00 3,087.25 3,108.20 0.0M
2021-11-17 3,067.12 3,104.01 3,025.00 3,060.00 0.0M
2021-11-16 3,065.00 3,085.50 3,065.00 3,068.45 0.0M
2021-11-12 3,001.70 3,055.00 3,001.70 3,055.00 0.0M
2021-11-11 2,995.75 3,017.25 2,995.75 3,017.25 0.0M
2021-11-10 2,992.50 3,049.83 2,985.00 2,995.75 0.0M
2021-11-09 3,032.42 3,032.42 2,995.00 3,016.50 0.0M
2021-11-08 3,063.50 3,063.50 3,025.40 3,025.40 0.0M
2021-11-05 3,072.75 3,072.75 3,030.00 3,031.00 0.0M
2021-11-04 3,070.42 3,070.42 3,046.04 3,047.34 0.0M
2021-11-03 3,039.41 3,039.41 3,009.00 3,014.75 0.0M
2021-11-01 3,039.25 3,039.25 2,987.55 2,994.45 0.0M
2021-10-29 2,950.00 3,042.50 2,950.00 3,042.50 0.0M
2021-10-28 2,965.00 2,980.00 2,952.80 2,967.50 0.0M
2021-10-27 2,833.72 3,000.00 2,833.72 2,986.00 0.0M
2021-10-26 2,821.00 2,821.00 2,795.00 2,819.00 0.0M
2021-10-25 2,776.34 2,787.50 2,750.00 2,769.41 0.0M
2021-10-22 2,820.00 2,820.00 2,755.00 2,774.40 0.0M
2021-10-21 2,868.43 2,880.50 2,862.50 2,876.00 0.0M
2021-10-20 2,894.02 2,894.02 2,855.96 2,860.20 0.0M
2021-10-19 2,903.56 2,903.56 2,892.90 2,894.02 0.0M
2021-10-18 2,870.05 2,896.45 2,870.05 2,896.45 0.0M
2021-10-15 2,899.90 2,899.90 2,870.00 2,870.00 0.0M
2021-10-14 2,886.50 2,900.00 2,860.00 2,899.00 0.0M
2021-10-13 2,847.00 2,847.00 2,825.00 2,825.00 0.0M
2021-10-12 2,842.13 2,851.30 2,830.00 2,830.00 0.0M
2021-10-11 2,915.75 2,924.75 2,902.50 2,905.94 0.0M
2021-10-08 2,882.94 2,893.60 2,882.94 2,889.50 0.0M
2021-10-07 2,858.00 2,888.50 2,858.00 2,884.07 0.0M
2021-10-06 2,817.00 2,845.00 2,804.40 2,825.90 0.0M
2021-10-05 2,766.12 2,818.15 2,766.12 2,800.38 0.0M
2021-10-04 2,731.59 2,736.00 2,710.00 2,729.00 0.0M
2021-10-01 2,776.50 2,790.00 2,776.50 2,790.00 0.0M
2021-09-30 2,776.45 2,819.84 2,761.34 2,761.34 0.0M
2021-09-29 2,816.00 2,816.00 2,759.50 2,767.50 0.0M
2021-09-28 2,788.40 2,797.50 2,752.32 2,766.65 0.0M
2021-09-27 2,846.75 2,850.00 2,837.30 2,840.25 0.0M
2021-09-24 2,840.00 2,849.29 2,818.04 2,849.29 0.0M
2021-09-23 2,817.50 2,835.30 2,817.50 2,832.50 0.0M
2021-09-22 2,807.00 2,819.42 2,783.30 2,817.16 0.0M
2021-09-21 2,784.47 2,831.42 2,784.47 2,822.50 0.0M
2021-09-20 2,788.30 2,788.30 2,752.55 2,784.34 0.0M
2021-09-17 2,862.38 2,862.38 2,816.50 2,816.50 0.0M
2021-09-15 2,830.25 2,865.67 2,830.25 2,865.67 0.0M
2021-09-14 2,828.65 2,839.20 2,828.65 2,837.00 0.0M
2021-09-13 2,830.85 2,830.85 2,807.90 2,828.32 0.0M
2021-09-10 2,869.95 2,869.95 2,800.00 2,800.00 0.0M
2021-09-09 2,875.00 2,875.00 2,864.50 2,872.50 0.0M
2021-09-08 2,867.50 2,867.50 2,859.95 2,862.47 0.0M
2021-09-07 2,874.75 2,882.50 2,869.25 2,871.66 0.0M
2021-09-03 2,825.00 2,875.00 2,825.00 2,864.56 0.0M
2021-09-02 2,890.00 2,900.00 2,862.50 2,862.50 0.0M
2021-09-01 2,909.05 2,938.29 2,901.50 2,902.10 0.0M
2021-08-31 2,908.10 2,935.17 2,900.00 2,906.83 0.0M
2021-08-30 2,937.50 2,941.75 2,915.14 2,928.90 0.0M
2021-08-27 2,896.75 2,915.14 2,896.75 2,915.14 0.0M
2021-08-26 2,889.90 2,902.90 2,889.90 2,892.50 0.0M
2021-08-25 2,885.25 2,885.25 2,874.94 2,877.90 0.0M
2021-08-24 2,880.71 2,880.71 2,860.68 2,860.68 0.0M
2021-08-23 2,857.10 2,860.70 2,849.71 2,849.71 0.0M
2021-08-20 2,773.45 2,806.05 2,773.45 2,795.00 0.0M
2021-08-19 2,725.00 2,742.00 2,725.00 2,734.70 0.0M
2021-08-18 2,733.75 2,738.00 2,719.00 2,719.00 0.0M
2021-08-17 2,745.00 2,752.34 2,719.04 2,738.99 0.0M
2021-08-16 2,736.50 2,756.45 2,706.59 2,744.85 0.0M
2021-08-13 2,728.50 2,736.50 2,728.50 2,735.25 0.0M
2021-08-12 2,700.50 2,748.03 2,695.00 2,745.00 0.0M
2021-08-11 2,724.50 2,724.50 2,716.56 2,718.21 0.0M
2021-08-10 2,770.70 2,770.70 2,770.70 2,770.70 0.0M
2021-08-09 2,720.35 2,752.25 2,720.35 2,751.30 0.0M
2021-08-06 2,723.27 2,730.00 2,716.55 2,730.00 0.0M
2021-08-05 2,687.55 2,716.19 2,687.55 2,716.19 0.0M
2021-08-04 2,697.25 2,702.39 2,682.00 2,700.74 0.0M
2021-08-03 2,680.00 2,715.31 2,662.95 2,697.25 0.0M
2021-08-02 2,672.50 2,682.90 2,668.62 2,680.40 0.0M
2021-07-30 2,670.00 2,696.75 2,670.00 2,684.45 0.0M
2021-07-29 2,712.75 2,712.75 2,692.50 2,696.96 0.0M
2021-07-28 2,745.85 2,751.50 2,710.35 2,712.73 0.0M
2021-07-27 2,684.00 2,684.25 2,605.00 2,630.55 0.0M
2021-07-26 2,666.13 2,684.95 2,661.10 2,681.66 0.0M
2021-07-23 2,628.00 2,674.95 2,625.20 2,669.41 0.0M
2021-07-22 2,571.38 2,586.90 2,571.38 2,579.50 0.0M
2021-07-21 2,558.87 2,566.35 2,550.00 2,566.35 0.0M
2021-07-20 2,519.50 2,549.22 2,519.50 2,548.89 0.0M
2021-07-19 2,479.30 2,501.00 2,475.00 2,487.60 0.0M
2021-07-16 2,532.75 2,532.75 2,504.25 2,531.06 0.0M
2021-07-15 2,554.50 2,560.25 2,527.05 2,533.14 0.0M
2021-07-14 2,558.70 2,558.70 2,556.75 2,558.55 0.0M
2021-07-13 2,550.12 2,574.51 2,549.55 2,554.90 0.0M
2021-07-12 2,500.50 2,514.25 2,500.50 2,514.25 0.0M
2021-07-09 2,484.25 2,493.88 2,484.25 2,493.88 0.0M
2021-07-08 2,496.93 2,508.11 2,496.93 2,501.49 0.0M
2021-07-07 2,533.08 2,539.00 2,524.25 2,525.34 0.0M
2021-07-06 2,501.80 2,518.00 2,495.25 2,518.00 0.0M
2021-07-02 2,452.50 2,487.90 2,452.50 2,479.17 0.0M
2021-07-01 2,443.50 2,453.29 2,436.00 2,453.29 0.0M
2021-06-30 2,422.75 2,431.25 2,422.23 2,430.80 0.0M
2021-06-29 2,422.50 2,426.50 2,410.55 2,424.95 0.0M
2021-06-28 2,434.50 2,443.91 2,410.00 2,419.56 0.0M
2021-06-25 2,408.00 2,433.98 2,408.00 2,433.98 0.0M
2021-06-24 2,459.40 2,459.98 2,438.00 2,438.00 0.0M
2021-06-23 2,486.82 2,486.82 2,462.50 2,468.67 0.0M
2021-06-22 2,499.25 2,505.00 2,484.00 2,491.71 0.0M
2021-06-21 2,472.85 2,496.53 2,472.85 2,490.63 0.0M
2021-06-18 2,490.90 2,492.25 2,475.00 2,489.40 0.0M
2021-06-17 2,458.23 2,500.00 2,458.23 2,492.45 0.0M
2021-06-16 2,442.75 2,458.23 2,405.00 2,458.23 0.0M
2021-06-15 2,454.50 2,454.50 2,431.08 2,434.50 0.0M
2021-06-14 2,411.50 2,435.00 2,411.50 2,435.00 0.0M
2021-06-11 2,402.00 2,427.55 2,402.00 2,411.50 0.0M
2021-06-10 2,394.58 2,394.58 2,387.20 2,393.53 0.0M
2021-06-09 2,360.05 2,381.25 2,360.05 2,374.25 0.0M
2021-06-08 2,374.50 2,382.50 2,368.50 2,372.83 0.0M
2021-06-07 2,364.50 2,381.82 2,356.25 2,381.82 0.0M
2021-06-04 2,386.76 2,389.85 2,385.85 2,389.85 0.0M
2021-06-03 2,343.50 2,363.40 2,339.50 2,362.12 0.0M
2021-06-02 2,363.27 2,363.27 2,342.26 2,357.14 0.0M
2021-06-01 2,361.34 2,377.31 2,346.75 2,375.14 0.0M
2021-05-28 2,377.50 2,377.50 2,344.65 2,357.10 0.0M
2021-05-27 2,374.85 2,381.15 2,374.85 2,378.71 0.0M
2021-05-26 2,358.59 2,374.00 2,350.00 2,350.00 0.0M
2021-05-25 2,357.50 2,357.50 2,344.65 2,351.20 0.0M
2021-05-24 2,340.65 2,345.20 2,339.80 2,339.80 0.0M
2021-05-21 2,310.00 2,310.00 2,274.78 2,290.62 0.0M
2021-05-20 2,292.50 2,295.90 2,288.50 2,295.90 0.0M
2021-05-19 2,220.75 2,265.75 2,220.00 2,265.75 0.0M
2021-05-18 2,281.20 2,294.87 2,250.00 2,250.00 0.0M
2021-05-17 2,254.55 2,264.50 2,245.50 2,262.38 0.0M
2021-05-14 2,248.65 2,262.29 2,248.65 2,259.86 0.0M
2021-05-13 2,238.10 2,240.36 2,218.75 2,230.00 0.0M
2021-05-12 2,249.21 2,249.21 2,213.75 2,220.31 0.0M
2021-05-11 2,240.00 2,269.10 2,240.00 2,266.00 0.0M
2021-05-10 2,300.00 2,300.00 2,276.35 2,299.60 0.0M
2021-05-07 2,355.05 2,355.05 2,346.00 2,348.36 0.0M
2021-05-06 2,338.19 2,350.00 2,325.00 2,343.50 0.0M
2021-05-05 2,345.78 2,353.50 2,345.00 2,350.00 0.0M
2021-05-04 2,350.00 2,350.00 2,286.75 2,324.51 0.0M
2021-05-03 2,407.50 2,407.50 2,362.45 2,362.45 0.0M
2021-04-30 2,395.00 2,395.00 2,370.00 2,384.46 0.2M
2021-04-29 2,400.00 2,411.75 2,392.00 2,400.00 0.1M
2021-04-28 2,389.95 2,418.50 2,360.75 2,365.02 0.2M
2021-04-27 2,292.50 2,300.25 2,286.20 2,300.25 0.0M
2021-04-26 2,282.65 2,304.01 2,282.65 2,304.01 0.0M
2021-04-23 2,248.70 2,286.00 2,248.70 2,282.65 0.0M
2021-04-22 2,232.38 2,242.25 2,232.38 2,241.34 0.0M
2021-04-21 2,253.50 2,265.00 2,253.29 2,261.20 0.0M
2021-04-20 2,271.25 2,280.00 2,250.05 2,274.95 0.0M
2021-04-19 2,269.70 2,269.70 2,269.70 2,269.70 0.0M
2021-04-16 2,271.55 2,274.50 2,266.75 2,274.50 0.0M
2021-04-15 2,281.50 2,294.90 2,271.07 2,271.07 0.0M
2021-04-14 2,259.40 2,263.50 2,259.40 2,261.00 0.0M
2021-04-13 2,272.15 2,275.37 2,254.31 2,275.37 0.0M
2021-04-12 2,264.40 2,264.40 2,248.50 2,248.50 0.0M
2021-04-09 2,263.00 2,282.50 2,261.75 2,282.50 0.0M
2021-04-08 2,262.50 2,262.50 2,257.39 2,259.50 0.0M
2021-04-07 2,244.00 2,275.00 2,242.27 2,260.00 0.0M
2021-04-06 2,246.50 2,246.50 2,221.00 2,234.70 0.0M
2021-04-05 2,155.93 2,260.30 2,155.93 2,260.30 0.0M
2021-03-31 2,126.40 2,126.40 2,122.37 2,122.37 0.0M
2021-03-30 2,117.92 2,117.92 2,105.98 2,107.75 0.0M
2021-03-29 2,093.00 2,107.65 2,093.00 2,100.00 0.0M
2021-03-26 2,082.75 2,085.50 2,065.00 2,065.00 0.0M
2021-03-25 2,102.15 2,106.70 2,082.10 2,106.70 0.0M
2021-03-24 2,135.72 2,146.68 2,127.45 2,127.45 0.0M
2021-03-23 2,117.75 2,130.00 2,113.90 2,120.55 0.0M
2021-03-22 2,091.00 2,103.35 2,091.00 2,099.14 0.0M
2021-03-19 2,052.39 2,085.20 2,052.39 2,085.20 0.0M
2021-03-18 2,120.00 2,120.00 2,078.25 2,084.07 0.0M
2021-03-17 2,148.03 2,148.03 2,117.64 2,117.64 0.0M
2021-03-16 2,175.00 2,175.00 2,148.03 2,148.03 0.0M
2021-03-12 2,131.73 2,131.73 2,111.00 2,120.33 0.0M
2021-03-11 2,150.00 2,168.19 2,150.00 2,166.50 0.0M
2021-03-10 2,162.50 2,162.50 2,129.80 2,142.55 0.0M
2021-03-09 2,200.00 2,200.00 2,162.50 2,162.50 0.0M
2021-03-08 2,263.54 2,263.54 2,168.89 2,168.89 0.0M
2021-03-05 2,192.50 2,230.00 2,168.00 2,230.00 0.0M
2021-03-04 2,102.00 2,162.50 2,102.00 2,162.50 0.0M
2021-03-03 2,139.25 2,139.50 2,101.60 2,101.60 0.0M
2021-03-02 2,145.00 2,153.75 2,130.42 2,130.42 0.0M
2021-03-01 2,104.50 2,150.00 2,102.00 2,150.00 0.0M
2021-02-26 2,119.00 2,147.50 2,103.35 2,136.73 0.0M
2021-02-25 2,143.26 2,143.26 2,100.00 2,112.00 0.0M
2021-02-24 2,091.35 2,136.00 2,091.35 2,125.00 0.0M
2021-02-23 2,091.80 2,127.66 2,090.00 2,093.25 0.0M
2021-02-22 2,143.27 2,162.34 2,127.66 2,137.75 0.0M
2021-02-19 2,151.26 2,154.00 2,137.31 2,137.32 0.0M
2021-02-18 2,144.12 2,157.50 2,142.45 2,157.50 0.0M
2021-02-17 2,125.00 2,140.95 2,125.00 2,133.45 0.0M
2021-02-16 2,143.60 2,176.83 2,108.67 2,132.75 0.0M
2021-02-12 2,097.15 2,098.45 2,085.00 2,085.75 0.0M
2021-02-11 2,100.09 2,100.09 2,071.00 2,078.00 0.0M
2021-02-10 2,082.00 2,105.57 2,069.00 2,105.57 0.0M
2021-02-09 2,100.00 2,112.00 2,092.65 2,092.65 0.0M
2021-02-08 2,114.25 2,114.25 2,080.00 2,091.10 0.0M
2021-02-05 2,090.00 2,109.46 2,075.35 2,096.28 0.0M
2021-02-04 2,087.65 2,087.65 2,087.65 2,087.65 0.0M
2021-02-03 2,050.92 2,125.00 2,035.00 2,119.00 0.0M
2021-02-02 1,954.00 1,954.00 1,937.75 1,937.75 0.0M
2021-01-29 1,853.90 1,884.00 1,849.32 1,884.00 0.0M
2021-01-28 1,873.23 1,904.50 1,873.23 1,875.00 0.0M
2021-01-27 1,852.11 1,858.86 1,828.30 1,840.69 0.0M
2021-01-26 1,905.75 1,907.75 1,905.75 1,907.75 0.0M
2021-01-25 1,925.00 1,925.00 1,879.35 1,892.59 0.0M
2021-01-22 1,892.75 1,900.00 1,890.00 1,892.50 0.0M
2021-01-21 1,865.50 1,896.00 1,861.10 1,861.15 0.1M
2021-01-20 1,780.00 1,859.25 1,780.00 1,859.00 0.0M
2021-01-19 1,724.00 1,769.25 1,714.60 1,765.25 0.0M
2021-01-15 1,703.75 1,721.50 1,702.80 1,721.50 0.0M
2021-01-14 1,746.50 1,750.00 1,710.00 1,716.22 0.0M
2021-01-13 1,731.48 1,736.00 1,731.48 1,734.89 0.0M
2021-01-12 1,740.00 1,740.00 1,731.48 1,731.48 0.0M
2021-01-11 1,792.50 1,792.50 1,764.65 1,764.65 0.0M
2021-01-08 1,766.75 1,787.90 1,766.75 1,787.90 0.0M
2021-01-07 1,745.00 1,774.10 1,745.00 1,774.10 0.0M
2021-01-06 1,687.21 1,706.69 1,687.21 1,697.50 0.0M
2021-01-04 1,728.11 1,728.11 1,714.62 1,722.33 0.0M