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
2023-12-29 2,372.00 2,384.98 2,349.00 2,369.39 0.0M
2023-12-28 2,367.00 2,399.98 2,367.00 2,379.00 0.0M
2023-12-27 2,406.60 2,406.60 2,369.28 2,369.95 0.0M
2023-12-26 2,413.00 2,420.00 2,394.90 2,405.20 0.0M
2023-12-22 2,406.99 2,406.99 2,389.05 2,400.00 0.0M
2023-12-21 2,378.00 2,395.99 2,378.00 2,389.80 0.0M
2023-12-20 2,350.00 2,411.00 2,350.00 2,376.20 0.0M
2023-12-19 2,341.00 2,349.99 2,326.00 2,337.50 0.0M
2023-12-18 2,299.00 2,360.02 2,299.00 2,338.41 0.0M
2023-12-15 2,277.00 2,299.99 2,260.00 2,283.29 0.0M
2023-12-14 2,294.98 2,319.99 2,234.97 2,260.42 0.0M
2023-12-13 2,299.98 2,310.01 2,275.01 2,281.93 0.0M
2023-12-11 2,300.00 2,343.27 2,295.00 2,320.00 0.0M
2023-12-08 2,385.00 2,385.00 2,335.00 2,348.23 0.0M
2023-12-07 2,318.18 2,415.05 2,318.18 2,389.18 0.0M
2023-12-06 2,272.00 2,279.99 2,245.12 2,274.94 0.0M
2023-12-05 2,250.01 2,304.85 2,250.01 2,275.01 0.0M
2023-12-04 2,250.00 2,258.52 2,225.00 2,248.05 0.0M
2023-12-01 2,270.00 2,299.99 2,252.00 2,266.38 0.0M
2023-11-30 2,330.00 2,330.00 2,285.41 2,286.42 0.0M
2023-11-29 2,370.00 2,372.00 2,325.97 2,347.23 0.0M
2023-11-28 2,348.49 2,350.00 2,325.10 2,347.21 0.0M
2023-11-27 2,332.00 2,350.00 2,330.01 2,348.50 0.0M
2023-11-24 2,354.00 2,355.00 2,333.00 2,335.50 0.0M
2023-11-23 2,374.97 2,374.97 2,350.00 2,350.01 0.0M
2023-11-22 2,345.49 2,390.00 2,345.49 2,370.03 0.0M
2023-11-21 2,349.79 2,358.00 2,338.00 2,353.46 0.0M
2023-11-17 2,356.41 2,356.41 2,303.00 2,330.63 0.0M
2023-11-16 2,338.94 2,367.99 2,338.94 2,356.41 0.0M
2023-11-15 2,326.13 2,339.99 2,317.06 2,338.95 0.0M
2023-11-14 2,349.49 2,349.49 2,321.00 2,323.48 0.0M
2023-11-13 2,334.00 2,334.00 2,322.01 2,322.02 0.0M
2023-11-10 2,321.99 2,343.99 2,307.03 2,339.05 0.0M
2023-11-09 2,311.33 2,330.00 2,294.20 2,323.85 0.0M
2023-11-08 2,291.79 2,329.99 2,290.93 2,311.32 0.0M
2023-11-07 2,276.00 2,302.98 2,270.01 2,297.07 0.0M
2023-11-06 2,266.00 2,290.00 2,261.01 2,276.18 0.0M
2023-11-03 2,251.00 2,255.90 2,220.00 2,253.04 0.0M
2023-11-01 2,250.50 2,291.13 2,238.00 2,248.69 0.0M
2023-10-31 2,260.00 2,260.00 2,222.00 2,226.03 0.0M
2023-10-30 2,213.00 2,260.00 2,213.00 2,243.57 0.0M
2023-10-27 2,223.00 2,224.96 2,184.00 2,211.88 0.0M
2023-10-26 2,260.00 2,291.36 2,216.00 2,223.13 0.0M
2023-10-25 2,411.99 2,411.99 2,297.01 2,302.89 0.1M
2023-10-24 2,512.70 2,542.00 2,512.70 2,538.85 0.0M
2023-10-23 2,458.00 2,499.95 2,458.00 2,484.96 0.0M
2023-10-20 2,520.00 2,520.00 2,450.04 2,462.30 0.0M
2023-10-19 2,554.96 2,554.96 2,515.02 2,515.82 0.0M
2023-10-18 2,518.25 2,564.99 2,505.01 2,518.77 0.0M
2023-10-17 2,494.99 2,515.21 2,485.90 2,510.64 0.0M
2023-10-16 2,496.00 2,500.00 2,480.02 2,493.49 0.0M
2023-10-13 2,471.00 2,488.29 2,471.00 2,479.60 0.0M
2023-10-12 2,517.90 2,521.00 2,498.00 2,506.40 0.0M
2023-10-11 2,496.35 2,511.00 2,485.03 2,507.23 0.0M
2023-10-10 2,490.00 2,518.99 2,476.52 2,481.47 0.0M
2023-10-09 2,500.01 2,538.99 2,450.02 2,510.41 0.0M
2023-10-06 2,451.01 2,506.99 2,451.01 2,505.22 0.0M
2023-10-05 2,439.00 2,472.50 2,424.00 2,451.01 0.0M
2023-10-04 2,375.01 2,439.00 2,375.01 2,430.83 0.0M
2023-10-03 2,372.48 2,381.01 2,360.00 2,375.62 0.0M
2023-10-02 2,330.00 2,369.22 2,325.00 2,365.33 0.0M
2023-09-29 2,310.00 2,320.00 2,274.00 2,285.09 0.0M
2023-09-28 2,314.99 2,345.25 2,302.84 2,306.34 0.0M
2023-09-27 2,265.00 2,308.25 2,265.00 2,282.02 0.0M
2023-09-26 2,234.18 2,263.49 2,223.40 2,245.00 0.0M
2023-09-25 2,273.00 2,280.00 2,264.00 2,275.00 0.0M
2023-09-22 2,260.00 2,263.00 2,222.00 2,238.85 0.0M
2023-09-21 2,285.00 2,285.00 2,243.00 2,257.85 0.0M
2023-09-20 2,325.00 2,358.97 2,280.01 2,284.05 0.0M
2023-09-19 2,360.00 2,360.00 2,335.00 2,358.46 0.0M
2023-09-18 2,363.00 2,385.00 2,360.00 2,370.00 0.0M
2023-09-15 2,351.99 2,365.49 2,331.05 2,339.82 0.0M
2023-09-14 2,347.00 2,369.98 2,347.00 2,368.99 0.0M
2023-09-13 2,330.00 2,349.99 2,315.01 2,346.91 0.0M
2023-09-12 2,372.00 2,372.00 2,334.10 2,334.10 0.0M
2023-09-11 2,395.40 2,395.40 2,360.00 2,372.00 0.0M
2023-09-08 2,375.00 2,402.50 2,366.50 2,395.40 0.0M
2023-09-07 2,331.00 2,382.00 2,331.00 2,379.37 0.0M
2023-09-06 2,372.14 2,380.00 2,350.01 2,360.00 0.0M
2023-09-05 2,329.99 2,374.99 2,329.99 2,366.50 0.0M
2023-09-04 2,329.98 2,329.99 2,315.00 2,329.99 0.0M
2023-09-01 2,332.99 2,332.99 2,295.60 2,304.66 0.0M
2023-08-31 2,295.00 2,329.00 2,295.00 2,326.40 0.0M
2023-08-30 2,255.00 2,280.00 2,245.06 2,275.03 0.0M
2023-08-29 2,180.05 2,300.00 2,180.05 2,264.47 0.0M
2023-08-28 2,180.00 2,214.99 2,175.01 2,199.37 0.0M
2023-08-25 2,165.01 2,180.05 2,140.00 2,169.66 0.0M
2023-08-24 2,244.00 2,252.00 2,165.01 2,184.05 0.0M
2023-08-23 2,206.00 2,243.00 2,206.00 2,228.30 0.0M
2023-08-22 2,189.98 2,197.48 2,180.01 2,180.70 0.0M
2023-08-21 2,209.79 2,209.79 2,160.00 2,182.29 0.0M
2023-08-18 2,207.06 2,207.06 2,155.01 2,175.58 0.0M
2023-08-17 2,222.00 2,255.00 2,207.07 2,219.99 0.0M
2023-08-16 2,189.10 2,214.25 2,185.00 2,205.00 0.0M
2023-08-15 2,223.31 2,240.00 2,200.01 2,200.11 0.0M
2023-08-14 2,209.00 2,241.99 2,209.00 2,234.49 0.0M
2023-08-11 2,200.05 2,206.72 2,187.50 2,202.83 0.0M
2023-08-10 2,229.99 2,230.00 2,204.74 2,208.00 0.0M
2023-08-09 2,244.47 2,255.00 2,207.50 2,215.53 0.0M
2023-08-08 2,250.00 2,250.00 2,236.50 2,243.37 0.0M
2023-08-07 2,211.48 2,244.32 2,211.00 2,240.97 0.0M
2023-08-04 2,200.27 2,236.01 2,187.01 2,188.48 0.0M
2023-08-03 2,204.96 2,236.00 2,204.96 2,221.21 0.0M
2023-08-02 2,196.00 2,197.00 2,176.26 2,182.54 0.0M
2023-08-01 2,205.00 2,231.49 2,202.52 2,218.09 0.0M
2023-07-31 2,215.23 2,226.66 2,205.00 2,215.54 0.0M
2023-07-28 2,195.00 2,230.00 2,195.00 2,214.70 0.0M
2023-07-27 2,209.97 2,225.00 2,170.01 2,184.61 0.0M
2023-07-26 2,171.00 2,209.97 2,158.02 2,172.49 0.0M
2023-07-25 2,039.00 2,084.49 2,039.00 2,071.94 0.0M
2023-07-24 2,075.00 2,080.00 2,039.52 2,039.80 0.0M
2023-07-21 2,025.00 2,044.99 2,015.09 2,029.37 0.0M
2023-07-20 2,037.50 2,070.00 2,002.50 2,014.14 0.0M
2023-07-19 2,070.01 2,091.00 2,040.00 2,048.71 0.0M
2023-07-18 2,091.61 2,091.61 2,058.01 2,072.66 0.0M
2023-07-17 2,115.00 2,115.01 2,075.03 2,091.61 0.0M
2023-07-14 2,097.82 2,135.00 2,089.01 2,093.01 0.0M
2023-07-13 2,050.00 2,113.00 2,047.00 2,095.44 0.0M
2023-07-12 2,012.50 2,024.99 1,995.67 2,005.20 0.0M
2023-07-11 1,980.02 2,014.98 1,980.02 1,995.70 0.0M
2023-07-10 2,041.03 2,041.03 1,982.02 1,987.10 0.0M
2023-07-07 2,067.00 2,067.00 2,052.00 2,055.00 0.0M
2023-07-06 2,050.04 2,080.21 2,039.00 2,063.39 0.0M
2023-07-05 2,043.00 2,082.49 2,032.52 2,073.32 0.0M
2023-07-04 2,054.72 2,054.72 2,045.00 2,045.00 0.0M
2023-07-03 2,048.00 2,064.93 2,030.02 2,038.00 0.0M
2023-06-30 2,055.00 2,074.98 2,050.00 2,057.85 0.0M
2023-06-29 2,045.01 2,053.99 2,027.01 2,030.52 0.0M
2023-06-28 2,013.00 2,089.75 2,013.00 2,046.65 0.0M
2023-06-27 2,027.01 2,031.94 1,990.00 2,026.32 0.0M
2023-06-26 2,076.50 2,080.00 2,024.03 2,031.84 0.0M
2023-06-23 2,104.07 2,129.98 2,095.00 2,098.89 0.0M
2023-06-22 2,060.00 2,114.99 2,060.00 2,109.72 0.0M
2023-06-21 2,095.00 2,095.00 2,062.09 2,074.19 0.0M
2023-06-20 2,114.19 2,129.97 2,100.00 2,123.83 0.0M
2023-06-19 2,110.50 2,150.00 2,100.00 2,111.00 0.0M
2023-06-16 2,138.89 2,138.89 2,105.00 2,110.41 0.0M
2023-06-15 2,129.00 2,145.16 2,113.53 2,142.70 0.0M
2023-06-14 2,126.00 2,126.00 2,099.11 2,114.42 0.0M
2023-06-13 2,138.00 2,151.00 2,123.00 2,126.87 0.0M
2023-06-12 2,106.00 2,149.99 2,106.00 2,137.90 0.0M
2023-06-09 2,126.28 2,149.99 2,109.00 2,114.78 0.0M
2023-06-08 2,130.38 2,149.99 2,118.00 2,122.69 0.0M
2023-06-07 2,229.00 2,229.00 2,119.99 2,133.39 0.0M
2023-06-06 2,214.00 2,229.99 2,211.51 2,214.63 0.0M
2023-06-05 2,200.00 2,220.00 2,195.01 2,204.71 0.0M
2023-06-02 2,188.00 2,202.01 2,165.50 2,191.64 0.0M
2023-06-01 2,185.00 2,185.00 2,159.50 2,169.07 0.0M
2023-05-31 2,185.00 2,194.96 2,169.00 2,183.17 0.0M
2023-05-30 2,195.10 2,199.99 2,150.00 2,184.00 0.0M
2023-05-29 2,203.00 2,210.00 2,203.00 2,205.00 0.0M
2023-05-26 2,200.00 2,216.00 2,190.00 2,203.00 0.0M
2023-05-25 2,200.00 2,224.00 2,185.00 2,208.75 0.0M
2023-05-24 2,150.00 2,205.00 2,145.00 2,158.60 0.0M
2023-05-23 2,229.00 2,243.99 2,195.01 2,206.59 0.0M
2023-05-22 2,175.00 2,249.97 2,175.00 2,235.77 0.0M
2023-05-19 2,180.00 2,200.11 2,165.00 2,176.58 0.1M
2023-05-18 2,113.91 2,187.00 2,113.91 2,173.35 0.0M
2023-05-17 2,100.00 2,134.97 2,090.84 2,124.54 0.0M
2023-05-16 2,039.98 2,105.00 2,035.01 2,093.37 0.0M
2023-05-15 2,070.00 2,080.00 2,025.01 2,034.28 0.0M
2023-05-12 2,051.20 2,075.00 2,040.01 2,064.79 0.0M
2023-05-11 2,020.00 2,078.99 2,020.00 2,049.99 0.0M
2023-05-10 1,900.04 1,979.99 1,900.04 1,966.67 0.0M
2023-05-09 1,925.00 1,955.05 1,900.02 1,900.02 0.0M
2023-05-08 1,880.00 1,920.00 1,879.31 1,919.95 0.0M
2023-05-05 1,860.70 1,894.00 1,858.00 1,880.00 0.0M
2023-05-04 1,870.00 1,894.99 1,870.00 1,873.07 0.0M
2023-05-03 1,899.47 1,909.00 1,888.00 1,888.00 0.0M
2023-05-02 1,919.67 1,925.99 1,870.05 1,890.02 0.0M
2023-04-28 1,935.00 1,946.00 1,898.50 1,926.00 0.0M
2023-04-27 1,900.00 1,955.00 1,880.67 1,940.34 0.0M
2023-04-26 1,900.00 1,929.96 1,855.41 1,880.67 0.0M
2023-04-25 1,910.00 1,914.98 1,881.10 1,885.17 0.0M
2023-04-24 1,899.99 1,920.00 1,883.00 1,909.06 0.0M
2023-04-21 1,895.00 1,945.59 1,881.01 1,883.04 0.0M
2023-04-20 1,893.95 1,905.98 1,881.54 1,903.57 0.0M
2023-04-19 1,892.10 1,898.97 1,856.02 1,881.49 0.0M
2023-04-18 1,908.67 1,909.07 1,880.32 1,892.02 0.0M
2023-04-17 1,949.00 1,949.00 1,895.00 1,910.89 0.0M
2023-04-14 1,950.00 1,964.99 1,934.05 1,960.96 0.0M
2023-04-13 1,920.00 1,939.98 1,913.81 1,934.01 0.0M
2023-04-12 1,926.11 1,926.11 1,889.02 1,898.40 0.0M
2023-04-11 1,920.00 1,929.99 1,903.01 1,916.80 0.0M
2023-04-10 1,920.00 1,964.00 1,919.83 1,929.79 0.0M
2023-04-05 1,910.00 1,925.00 1,898.15 1,910.28 0.0M
2023-04-04 1,880.00 1,905.00 1,880.00 1,897.31 0.0M
2023-04-03 1,845.00 1,880.00 1,835.78 1,880.00 0.0M
2023-03-31 1,829.96 1,879.99 1,829.96 1,862.63 0.0M
2023-03-30 1,827.99 1,834.96 1,808.01 1,826.68 0.0M
2023-03-29 1,835.02 1,840.00 1,827.00 1,832.05 0.0M
2023-03-28 1,840.00 1,849.99 1,827.50 1,840.38 0.0M
2023-03-27 1,940.01 1,940.01 1,873.10 1,880.32 0.0M
2023-03-24 1,950.04 1,954.87 1,929.96 1,940.20 0.0M
2023-03-23 1,915.03 1,975.00 1,915.03 1,971.99 0.0M
2023-03-22 1,952.76 1,965.10 1,920.01 1,924.35 0.0M
2023-03-21 1,905.02 1,957.00 1,881.92 1,952.76 0.0M
2023-03-17 1,870.00 1,929.99 1,870.00 1,920.92 0.0M
2023-03-16 1,824.26 1,909.00 1,824.26 1,882.27 0.0M
2023-03-15 1,765.00 1,834.95 1,764.50 1,820.65 0.1M
2023-03-14 1,728.03 1,759.94 1,725.00 1,733.73 0.0M
2023-03-13 1,674.04 1,746.98 1,674.04 1,737.77 0.0M
2023-03-10 1,710.00 1,710.79 1,671.77 1,674.04 0.0M
2023-03-09 1,692.99 1,719.96 1,685.00 1,685.00 0.0M
2023-03-08 1,702.50 1,720.00 1,690.02 1,692.85 0.0M
2023-03-07 1,713.03 1,720.00 1,695.00 1,698.59 0.0M
2023-03-06 1,688.01 1,729.80 1,688.01 1,711.61 0.0M
2023-03-03 1,672.00 1,686.52 1,672.00 1,686.50 0.0M
2023-03-02 1,635.00 1,673.45 1,628.01 1,667.06 0.0M
2023-03-01 1,647.00 1,659.99 1,630.00 1,635.00 0.0M
2023-02-28 1,648.00 1,674.99 1,640.00 1,657.59 0.0M
2023-02-27 1,649.03 1,656.00 1,646.13 1,648.09 0.0M
2023-02-24 1,667.01 1,667.01 1,634.00 1,642.81 0.0M
2023-02-23 1,700.00 1,700.00 1,654.02 1,668.46 0.0M
2023-02-22 1,705.00 1,705.00 1,667.00 1,684.46 0.0M
2023-02-21 1,730.00 1,730.00 1,691.00 1,700.02 0.0M
2023-02-20 1,759.05 1,759.98 1,731.00 1,732.63 0.0M
2023-02-17 1,760.00 1,760.00 1,717.16 1,730.18 0.0M
2023-02-16 1,797.00 1,810.00 1,767.48 1,769.90 0.0M
2023-02-15 1,763.98 1,804.00 1,759.03 1,795.13 0.0M
2023-02-14 1,766.00 1,766.00 1,714.20 1,752.33 0.0M
2023-02-13 1,765.43 1,779.88 1,750.00 1,758.30 0.0M
2023-02-10 1,804.00 1,815.00 1,760.01 1,765.08 0.0M
2023-02-09 1,883.63 1,890.99 1,762.25 1,783.10 0.1M
2023-02-08 1,966.00 1,966.00 1,865.00 1,881.19 0.0M
2023-02-07 1,991.00 2,040.05 1,964.89 2,032.57 0.0M
2023-02-03 1,935.00 2,035.00 1,935.00 1,985.61 0.0M
2023-02-02 1,950.00 2,024.89 1,950.00 2,006.37 0.1M
2023-02-01 1,840.02 1,883.23 1,832.96 1,880.39 0.0M
2023-01-31 1,824.21 1,862.73 1,824.21 1,849.46 0.0M
2023-01-30 1,863.00 1,863.00 1,816.00 1,824.21 0.0M
2023-01-27 1,822.81 1,880.00 1,822.81 1,868.00 0.0M
2023-01-26 1,812.00 1,833.98 1,800.00 1,829.01 0.0M
2023-01-25 1,780.01 1,807.71 1,765.00 1,781.54 0.0M
2023-01-24 1,850.80 1,871.00 1,833.50 1,836.86 0.0M
2023-01-23 1,850.00 1,884.99 1,850.00 1,882.60 0.0M
2023-01-20 1,820.00 1,853.97 1,802.00 1,846.42 0.0M
2023-01-19 1,716.99 1,776.16 1,716.99 1,769.63 0.0M
2023-01-18 1,700.77 1,745.00 1,700.77 1,714.60 0.0M
2023-01-17 1,749.00 1,749.00 1,697.00 1,709.31 0.0M
2023-01-16 1,750.00 1,754.00 1,750.00 1,750.02 0.0M
2023-01-13 1,710.00 1,730.00 1,699.50 1,729.62 0.0M
2023-01-12 1,734.00 1,735.98 1,700.01 1,717.45 0.0M
2023-01-11 1,686.51 1,734.98 1,686.51 1,732.14 0.0M
2023-01-10 1,650.00 1,699.98 1,650.00 1,694.99 0.0M
2023-01-09 1,675.63 1,725.00 1,675.63 1,686.38 0.0M
2023-01-06 1,661.00 1,684.99 1,639.50 1,675.63 0.0M
2023-01-05 1,707.00 1,707.00 1,666.69 1,667.01 0.0M
2023-01-04 1,715.00 1,723.00 1,693.00 1,698.00 0.0M
2023-01-03 1,744.88 1,762.00 1,720.00 1,721.20 0.0M
2023-01-02 1,726.56 1,760.05 1,700.00 1,735.36 0.0M