Mexico - Delayed Quote MXN

Alphabet Inc. (GOOGL.MX)

Compare
4,073.32
+53.39
+(1.33%)
At close: January 17 at 2:40:50 PM CST
Currency in MXN
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20254,030.014,099.994,000.514,073.324,073.323,754
Jan 16, 20254,000.134,061.004,000.024,019.934,019.93545
Jan 15, 20253,975.004,025.003,967.984,000.144,000.143,710
Jan 14, 20253,938.013,938.013,870.003,870.003,870.002,204
Jan 13, 20253,930.003,956.303,909.833,953.353,953.3553,197
Jan 10, 20253,975.004,041.753,935.003,978.973,978.975,416
Jan 9, 20253,972.914,000.003,940.004,000.004,000.0090
Jan 8, 20253,957.163,987.003,950.003,955.273,955.272,152
Jan 7, 20254,035.004,050.003,965.003,969.993,969.9910,412
Jan 6, 20253,984.274,028.933,980.004,010.004,010.003,927
Jan 3, 20253,938.003,981.123,930.003,953.043,953.042,396
Jan 2, 20253,999.973,999.973,880.003,895.373,895.371,817
Dec 31, 20243,975.003,984.763,939.643,949.823,949.821,877
Dec 30, 20243,887.373,972.423,876.003,959.333,959.334,323
Dec 27, 20243,940.863,940.863,860.003,914.643,914.641,644
Dec 26, 20243,940.003,971.973,935.003,950.013,950.012,098
Dec 24, 20243,930.003,954.993,930.003,940.703,940.70997
Dec 23, 20243,883.193,937.003,842.733,937.003,937.002,949
Dec 20, 20243,872.443,872.443,742.993,838.783,838.783,686
Dec 19, 20243,899.003,922.003,826.763,852.063,852.0619,749
Dec 18, 20243,935.003,945.003,835.013,849.223,849.2231,683
Dec 17, 20243,981.484,050.003,951.003,951.003,951.009,077
Dec 16, 20243,888.004,000.463,888.003,968.493,968.4918,331
Dec 13, 20243,888.003,888.003,821.433,829.743,829.7420,953
Dec 11, 20243,740.003,926.823,740.003,915.723,915.7229,934
Dec 10, 20243,669.003,756.503,667.993,729.963,729.9638,468
Dec 9, 2024 0.20 Dividend
Dec 9, 20243,530.003,556.003,510.003,545.003,545.001,920
Dec 6, 20243,495.003,542.203,480.003,527.303,527.108,251
Dec 5, 20243,527.503,527.503,495.003,496.003,495.801,181
Dec 4, 20243,480.613,545.003,480.613,542.603,542.407,686
Dec 3, 20243,510.003,510.003,471.003,480.553,480.3516,327
Dec 2, 20243,440.003,522.983,440.003,501.763,501.5610,003
Nov 29, 20243,437.943,442.653,405.003,440.003,439.801,669
Nov 28, 20243,481.983,500.003,481.983,490.013,489.8169
Nov 27, 20243,520.003,520.003,465.133,482.973,482.775,704
Nov 26, 20243,418.563,530.003,418.563,500.573,500.3736,782
Nov 25, 20243,370.983,427.053,360.993,399.603,399.419,784
Nov 22, 20243,390.003,420.003,360.013,379.993,379.804,283
Nov 21, 20243,410.003,426.003,332.453,419.523,419.3334,232
Nov 20, 20243,558.553,578.883,521.453,568.043,567.843,828
Nov 19, 20243,497.043,585.713,497.043,585.693,585.49827
Nov 15, 20243,550.003,550.003,490.003,514.623,514.421,249
Nov 14, 20243,657.743,657.743,566.343,586.403,586.204,524
Nov 13, 20243,750.003,750.003,669.003,680.003,679.791,707
Nov 12, 20243,686.683,760.003,680.053,736.623,736.4117,963
Nov 11, 20243,632.003,691.733,632.003,666.853,666.645,703
Nov 8, 20243,595.003,625.133,583.993,597.093,596.893,474
Nov 7, 20243,549.993,599.993,514.993,585.003,584.803,938
Nov 6, 20243,507.003,610.003,507.003,542.943,542.7423,697
Nov 5, 20243,411.003,447.003,404.013,406.003,405.812,998
Nov 4, 20243,414.443,416.503,372.033,405.813,405.6216,396
Nov 1, 20243,401.203,480.183,401.203,475.043,474.8432,091
Oct 31, 20243,538.993,538.993,425.003,443.393,443.1911,922
Oct 30, 20243,650.003,672.563,500.023,527.963,527.7621,822
Oct 29, 20243,334.013,422.993,334.013,413.313,413.1214,009
Oct 28, 20243,333.333,374.993,278.423,342.813,342.6216,863
Oct 25, 20243,240.003,306.873,240.003,298.003,297.8135,130
Oct 24, 20243,228.593,238.513,200.233,235.003,234.82801
Oct 23, 20243,299.993,306.873,224.033,232.003,231.822,296
Oct 22, 20243,250.003,295.003,240.003,289.243,289.051,612
Oct 21, 20243,257.233,286.703,250.273,278.173,277.982,405
Oct 18, 20243,220.003,274.973,220.003,245.393,245.211,942
Oct 17, 20243,310.003,310.003,222.013,239.933,239.755,647
Oct 16, 20243,274.993,290.003,266.303,287.513,287.324,251
Oct 15, 20243,220.003,279.953,220.003,256.233,256.054,532
Oct 14, 20243,170.003,204.993,170.003,199.403,199.22999
Oct 11, 20243,150.003,183.013,149.003,156.213,156.038,882
Oct 10, 20243,139.993,173.003,139.993,158.223,158.0412,098
Oct 9, 20243,188.003,191.003,097.863,140.893,140.7116,695
Oct 8, 20243,155.123,186.833,145.003,177.093,176.914,122
Oct 7, 20243,250.003,250.003,140.763,151.303,151.1212,134
Oct 4, 20243,220.653,220.653,184.003,215.943,215.764,639
Oct 3, 20243,222.183,233.853,204.963,211.603,211.4227,232
Oct 2, 20243,227.493,236.243,199.423,229.463,229.2815,807
Sep 30, 20243,222.423,269.993,204.363,250.683,250.503,692
Sep 27, 20243,225.003,249.003,214.993,223.833,223.652,264
Sep 26, 20243,200.003,206.313,175.833,193.053,192.875,310
Sep 25, 20243,145.483,187.403,145.473,171.123,170.945,091
Sep 24, 20243,140.003,158.203,110.153,141.053,140.875,331
Sep 23, 20243,164.993,200.003,138.003,144.353,144.178,199
Sep 20, 20243,140.013,175.003,133.433,164.703,164.527,728
Sep 19, 20243,110.003,161.303,110.003,129.663,129.4811,369
Sep 18, 20243,072.003,090.003,055.213,081.693,081.523,551
Sep 17, 20243,085.003,092.243,030.013,042.203,042.036,615
Sep 13, 20243,022.993,049.993,012.463,032.923,032.756,707
Sep 12, 20243,026.993,051.002,997.493,005.533,005.3614,493
Sep 11, 20243,000.003,000.002,945.002,992.812,992.643,865
Sep 10, 20243,012.953,021.002,980.753,005.053,004.884,113
Sep 9, 2024 0.20 Dividend
Sep 9, 20243,040.003,042.512,929.402,944.672,944.5013,200
Sep 6, 20243,083.563,101.053,020.003,021.773,021.405,663
Sep 5, 20243,126.003,186.003,124.003,126.323,125.941,778
Sep 4, 20243,120.003,145.633,101.793,128.473,128.0925,300
Sep 3, 20243,211.453,211.453,110.013,110.503,110.1210,359
Sep 2, 20243,200.003,270.073,200.003,243.003,242.60126
Aug 30, 20243,220.503,222.003,175.153,200.003,199.613,181
Aug 29, 20243,250.003,290.923,175.143,208.833,208.4411,153
Aug 28, 20243,220.003,220.003,145.493,202.393,202.005,365
Aug 27, 20243,228.993,272.943,228.993,242.623,242.222,295
Aug 26, 20243,193.003,221.603,174.293,209.653,209.265,571
Aug 23, 20243,170.003,222.993,128.003,159.743,159.353,255
Aug 22, 20243,215.673,250.003,181.923,189.083,188.6912,618
Aug 21, 20243,168.993,218.113,168.993,199.673,199.2812,433
Aug 20, 20243,150.003,196.823,136.993,177.133,176.749,384
Aug 19, 20243,081.753,118.003,081.753,114.263,113.889,450
Aug 16, 20243,003.333,080.003,003.333,037.533,037.1610,794
Aug 15, 20243,037.733,054.872,980.003,006.123,005.758,431
Aug 14, 20243,090.383,090.382,976.103,022.883,022.519,978
Aug 13, 20243,099.993,125.983,099.993,116.623,116.245,304
Aug 12, 20243,090.013,115.003,075.003,099.993,099.612,455
Aug 9, 20243,035.003,081.383,005.003,081.193,080.814,005
Aug 8, 20243,069.993,120.003,065.133,084.003,083.622,217
Aug 7, 20243,094.653,116.983,059.003,075.873,075.4912,757
Aug 6, 20243,074.883,116.613,037.103,098.083,097.708,916
Aug 5, 20243,100.003,212.103,037.083,090.343,089.9620,635
Aug 2, 20243,160.003,199.993,125.003,178.163,177.7729,044
Aug 1, 20243,199.633,210.003,172.493,197.623,197.238,573
Jul 31, 20243,215.803,225.003,164.133,184.933,184.547,453
Jul 30, 20243,214.993,214.993,169.723,195.393,195.0012,194
Jul 29, 20243,128.003,185.003,122.003,145.003,144.616,834
Jul 26, 20243,090.003,096.003,025.003,078.193,077.819,579
Jul 25, 20243,159.123,186.003,085.003,096.893,096.519,458
Jul 24, 20243,200.003,233.003,150.003,175.003,174.618,128
Jul 23, 20243,286.603,329.733,286.603,318.243,317.8322,193
Jul 22, 20243,246.003,276.003,235.003,273.063,272.662,501
Jul 19, 20243,203.503,221.253,191.763,212.683,212.291,336
Jul 18, 20243,229.993,229.993,160.003,188.163,187.7710,068
Jul 17, 20243,250.013,250.013,194.563,198.243,197.855,868
Jul 16, 20243,319.003,319.003,238.713,246.903,246.505,619
Jul 15, 20243,300.103,340.013,300.103,318.383,317.9714,456
Jul 12, 20243,294.543,297.043,264.273,275.003,274.602,636
Jul 11, 20243,375.073,375.073,292.013,300.533,300.127,516
Jul 10, 20243,372.343,418.503,372.343,413.513,413.091,019
Jul 9, 20243,415.003,417.483,386.003,389.303,388.881,114
Jul 8, 20243,439.993,439.993,390.013,396.943,396.5210,297
Jul 5, 20243,376.923,450.003,376.923,450.003,449.586,834
Jul 4, 20243,375.013,375.013,362.983,362.983,362.5764
Jul 3, 20243,356.193,375.023,356.193,375.013,374.602,570
Jul 2, 20243,340.003,385.003,327.513,382.333,381.911,539
Jul 1, 20243,417.343,417.343,335.953,358.773,358.361,465
Jun 28, 20243,390.283,390.283,346.083,351.573,351.163,555
Jun 27, 20243,373.003,417.003,373.003,406.123,405.7011,060
Jun 26, 20243,350.003,375.143,333.213,372.843,372.432,523
Jun 25, 20243,252.993,341.003,240.003,328.973,328.569,342
Jun 24, 20243,240.013,252.993,204.763,223.953,223.551,203
Jun 21, 20243,239.103,289.393,200.013,259.193,258.795,328
Jun 20, 20243,220.003,241.653,211.373,231.913,231.513,521
Jun 19, 20243,220.003,220.003,219.983,219.993,219.59107
Jun 18, 20243,227.833,292.373,207.003,220.753,220.3525,260
Jun 17, 20243,260.003,314.663,246.003,293.783,293.387,205
Jun 14, 20243,246.003,290.003,234.023,255.783,255.3835,642
Jun 13, 20243,290.003,290.003,231.063,246.683,246.284,698
Jun 12, 20243,300.003,383.003,290.003,328.003,327.592,294
Jun 11, 20243,233.003,260.003,205.003,256.113,255.715,531
Jun 10, 2024 0.20 Dividend
Jun 10, 20243,220.213,230.003,180.003,201.073,200.683,806
Jun 7, 20243,180.003,260.003,170.003,214.293,213.704,902
Jun 6, 20243,100.003,180.003,080.003,164.653,164.062,453
Jun 5, 20243,092.003,107.463,053.833,073.823,073.2510,875
Jun 4, 20243,054.613,106.003,054.613,096.473,095.902,518
Jun 3, 20243,000.003,063.923,000.003,054.613,054.049,903
May 31, 20242,915.002,929.002,880.012,919.762,919.221,395
May 30, 20242,940.022,944.992,919.022,921.902,921.363,556
May 29, 20242,972.002,996.982,965.992,976.232,975.687,354
May 28, 20242,919.002,960.002,919.002,958.002,957.452,118
May 27, 20242,919.002,934.972,919.002,934.972,934.4353
May 24, 20242,930.002,934.002,918.002,919.222,918.684,096
May 23, 20242,954.852,954.882,896.012,901.182,900.643,072
May 22, 20242,950.032,954.892,920.002,927.002,926.46365
May 21, 20242,945.652,960.002,941.952,960.002,959.451,515
May 20, 20242,930.992,969.992,924.402,934.002,933.462,110
May 17, 20242,900.002,925.172,900.002,923.282,922.747,656
May 16, 20242,904.282,923.342,874.042,903.382,902.846,303
May 15, 20242,877.992,878.402,838.232,878.162,877.63815
May 14, 20242,845.002,880.002,844.872,871.732,871.203,830
May 13, 20242,762.592,841.982,752.002,831.392,830.874,528
May 10, 20242,839.982,841.992,790.012,826.062,825.541,023
May 9, 20242,896.972,896.972,840.012,847.162,846.634,281
May 8, 20242,896.972,896.972,830.032,854.302,853.77980
May 7, 20242,840.382,905.002,840.382,886.262,885.732,917
May 6, 20242,832.002,840.372,814.002,822.102,821.585,172
May 3, 20242,839.002,839.982,769.012,837.152,836.622,466
May 2, 20242,792.192,874.982,785.102,839.462,838.933,408
Apr 30, 20242,839.932,861.992,780.022,792.192,791.671,451
Apr 29, 20242,924.002,924.002,809.042,828.502,827.989,652
Apr 26, 20242,980.002,981.002,900.002,946.412,945.8625,763
Apr 25, 20242,674.962,688.002,595.022,685.322,684.822,881
Apr 24, 20242,690.022,720.052,690.022,717.532,717.0320,314
Apr 23, 20242,699.992,700.002,680.002,682.662,682.164,651
Apr 22, 20242,645.002,695.002,643.002,678.292,677.793,058
Apr 19, 20242,661.012,664.002,620.052,628.012,627.52927
Apr 18, 20242,635.002,684.002,632.042,661.012,660.522,217
Apr 17, 20242,650.002,654.992,631.002,632.022,631.539,895
Apr 16, 20242,595.012,639.992,595.012,637.392,636.901,895
Apr 15, 20242,645.002,659.982,575.012,587.692,587.212,789
Apr 12, 20242,630.002,666.652,620.002,623.202,622.7112,534
Apr 11, 20242,575.002,623.002,575.002,618.342,617.862,896
Apr 10, 20242,561.002,573.002,545.022,554.662,554.194,488
Apr 9, 20242,535.002,584.982,535.002,563.202,562.732,343
Apr 8, 20242,520.032,539.982,510.012,531.282,530.812,017
Apr 5, 20242,485.002,525.702,480.002,508.422,507.969,678
Apr 4, 20242,530.012,551.002,500.012,504.042,503.581,168
Apr 3, 20242,559.992,570.002,547.012,560.182,559.71928
Apr 2, 20242,533.002,560.622,533.002,555.912,555.445,581
Apr 1, 20242,549.992,588.872,549.992,583.842,583.366,559
Mar 27, 20242,517.002,517.002,467.502,498.512,498.051,880
Mar 26, 20242,510.002,535.222,510.002,529.972,529.501,778
Mar 25, 20242,531.002,540.002,488.002,508.502,508.041,454
Mar 22, 20242,500.002,536.802,500.002,531.092,530.626,779
Mar 21, 20242,499.002,510.432,450.012,465.872,465.419,993
Mar 20, 20242,484.992,490.002,461.502,478.292,477.8315,855
Mar 19, 20242,465.022,510.002,450.002,476.502,476.0415,897
Mar 15, 20242,375.502,391.332,346.012,357.112,356.672,084
Mar 14, 20242,332.512,395.002,332.512,387.442,387.008,750
Mar 13, 20242,336.792,356.002,329.002,333.642,333.2111,784
Mar 12, 20242,315.282,349.992,315.282,328.962,328.535,047
Mar 11, 20242,322.002,340.562,312.512,315.282,314.8512,528
Mar 8, 20242,350.002,350.002,269.002,281.232,280.818,531
Mar 7, 20242,290.002,290.002,235.512,272.722,272.3017,505
Mar 6, 20242,247.912,254.002,212.002,220.832,220.425,216
Mar 5, 20242,264.242,264.242,211.022,244.712,244.2911,525
Mar 4, 20242,390.002,390.002,240.002,264.242,263.828,143
Mar 1, 20242,350.002,356.992,331.582,333.772,333.3413,965
Feb 29, 20242,347.002,364.992,328.752,348.292,347.8652,083
Feb 28, 20242,369.222,369.222,318.002,328.752,328.3220,192
Feb 27, 20242,350.002,378.002,340.042,369.222,368.788,542
Feb 26, 20242,460.002,460.002,351.972,357.742,357.309,709
Feb 23, 20242,450.022,476.922,450.022,460.542,460.083,243
Feb 22, 20242,450.012,480.002,447.002,466.502,466.042,948
Feb 21, 20242,406.002,431.002,405.002,426.462,426.016,159
Feb 20, 20242,394.002,422.182,380.002,405.942,405.4914,626
Feb 19, 20242,422.002,430.002,422.002,429.992,429.5485
Feb 16, 20242,439.002,444.432,390.002,398.542,398.102,618
Feb 15, 20242,452.002,452.002,400.002,441.602,441.1510,054
Feb 14, 20242,503.002,506.002,473.002,487.392,486.932,893
Feb 13, 20242,490.002,522.002,470.012,487.232,486.774,187
Feb 12, 20242,544.002,546.052,510.012,521.422,520.952,731
Feb 9, 20242,502.012,551.002,502.012,544.092,543.624,543
Feb 8, 20242,490.002,502.862,478.322,501.812,501.3511,050
Feb 7, 20242,479.992,484.992,454.262,480.382,479.923,559
Feb 6, 20242,473.002,473.002,442.052,442.052,441.605,802
Feb 2, 20242,415.192,440.002,340.012,439.782,439.337,774
Feb 1, 20242,480.982,489.992,404.932,415.212,414.7621,393
Jan 31, 20242,520.002,520.002,410.002,416.222,415.7722,264
Jan 30, 20242,638.002,638.002,590.032,600.582,600.105,683
Jan 29, 20242,614.002,649.952,606.002,641.192,640.7010,826
Jan 26, 20242,610.002,615.002,600.002,607.222,606.748,038
Jan 25, 20242,562.002,639.972,562.002,601.302,600.825,298
Jan 24, 20242,560.002,570.002,555.772,562.002,561.532,232
Jan 23, 20242,534.372,550.002,530.062,543.112,542.645,966
Jan 22, 20242,503.002,533.002,503.002,520.362,519.893,196
Jan 19, 20242,481.992,500.002,481.032,498.202,497.746,404
Jan 18, 20242,450.002,479.992,450.002,471.992,471.534,203
Jan 17, 20242,439.002,459.992,414.002,427.802,427.357,577

Related Tickers

META.MX Meta Platforms, Inc.
12,770.00
-0.02%
 
PINS.MX Pinterest, Inc.
635.00
-1.52%
 
KIND Nextdoor Holdings, Inc.
2.4200
+1.26%
 
1024.HK KUAISHOU-W
40.750
-0.12%
 
GETY Getty Images Holdings, Inc.
2.7500
-0.36%
 
SNAP Snap Inc.
10.86
-3.21%
 
FVRR Fiverr International Ltd.
33.97
-0.44%
 
BIDU Baidu, Inc.
82.92
+2.71%
 
PINS Pinterest, Inc.
30.53
+0.46%
 
NBIS Nebius Group N.V.
36.04
-4.12%