La bourse est fermée

Alphabet Inc. (GOOG.MX)

Mexico - Mexico Prix différé. Devise en MXN
Ajouter à la liste dynamique
3 280,07+23,54 (+0,72 %)
À la clôture : 01:55PM CST
Durée:
22 juin 2023 - 22 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en MXNTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 juin 20243 275,003 312,013 270,003 280,073 280,076 493
20 juin 20243 246,093 273,003 240,003 256,533 256,53653
19 juin 20243 246,093 246,093 246,093 246,093 246,0925
18 juin 20243 270,003 270,003 245,003 246,093 246,092 452
17 juin 20243 290,003 328,003 280,003 320,033 320,032 382
14 juin 20243 260,003 302,003 260,003 285,133 285,1317 755
13 juin 20243 300,003 358,983 268,063 269,433 269,436 170
12 juin 20243 300,003 408,003 300,003 365,543 365,5415 997
11 juin 20243 235,013 295,003 235,013 282,173 282,171 173
10 juin 20243 220,013 250,003 201,033 228,283 228,283 964
10 juin 20240.2 Dividende
07 juin 20243 220,003 271,713 220,003 230,013 229,811 084
06 juin 20243 091,103 212,993 091,103 199,003 198,80551
05 juin 20243 129,993 129,993 090,003 098,263 098,072 666
04 juin 20243 100,003 121,453 070,073 119,043 118,85430
03 juin 20243 011,013 071,003 011,013 068,243 068,053 439
31 mai 20242 938,992 973,592 900,012 935,532 935,35364
30 mai 20243 000,553 000,552 930,002 934,032 933,852 437
29 mai 20242 995,973 019,992 995,973 002,153 001,966 456
28 mai 20242 930,052 985,602 930,052 983,202 983,02643
27 mai 20242 930,392 930,392 930,052 930,052 929,8738
24 mai 20242 935,022 959,992 935,022 953,912 953,73581
23 mai 20242 970,022 970,022 900,012 900,012 899,835 258
22 mai 20242 976,422 976,422 950,022 963,652 963,47396
21 mai 20242 950,022 996,992 947,512 991,382 991,196 791
20 mai 20242 949,972 983,002 949,972 963,972 963,79243
17 mai 20242 935,002 949,972 935,002 943,882 943,708 957
16 mai 20242 886,002 945,992 885,502 927,152 926,977 137
15 mai 20242 909,992 909,992 883,002 899,992 899,812 040
14 mai 20242 898,972 919,962 876,002 908,732 908,553 899
13 mai 20242 755,202 850,062 755,202 835,802 835,629 935
10 mai 20242 850,002 870,412 831,032 854,502 854,32485
09 mai 20242 910,052 910,052 876,002 876,002 875,82227
08 mai 20242 910,052 910,052 888,512 889,032 888,85942
07 mai 20242 884,002 928,992 882,002 910,052 909,872 051
06 mai 20242 855,002 859,152 840,012 854,832 854,656 591
03 mai 20242 861,002 863,192 835,002 863,192 863,011 870
02 mai 20242 830,322 861,002 810,022 858,612 858,4311 489
30 avr. 20242 860,002 891,972 820,042 830,342 830,162 035
29 avr. 20242 950,002 950,002 850,022 856,002 855,825 523
26 avr. 20243 000,013 020,002 950,002 965,252 965,073 788
25 avr. 20242 680,002 723,992 680,002 720,182 720,016 440
24 avr. 20242 740,002 749,002 711,032 745,172 745,002 148
23 avr. 20242 693,002 727,972 693,002 710,862 710,696 382
22 avr. 20242 668,002 723,002 666,042 710,112 709,9419 913
19 avr. 20242 692,002 692,002 651,512 655,012 654,85663
18 avr. 20242 654,012 703,992 654,012 692,232 692,062 120
17 avr. 20242 677,852 678,432 657,002 666,602 666,441 184
16 avr. 20242 601,022 664,002 601,022 664,002 663,831 103
15 avr. 20242 674,992 674,992 601,022 601,022 600,86743
12 avr. 20242 680,002 680,002 642,002 647,632 647,478 916
11 avr. 20242 599,992 633,052 599,992 633,052 632,891 384
10 avr. 20242 592,732 592,732 570,052 581,002 580,841 178
09 avr. 20242 546,332 605,802 546,332 592,732 592,572 039
08 avr. 20242 539,992 550,002 529,992 546,322 546,163 699
05 avr. 20242 529,252 541,902 529,252 529,282 529,121 483
04 avr. 20242 579,982 579,982 550,012 550,102 549,941 893
03 avr. 20242 569,432 587,962 560,022 584,112 583,95465
02 avr. 20242 516,822 575,002 516,822 568,022 567,8613 599
01 avr. 20242 540,002 610,002 540,002 603,602 603,445 402
27 mars 20242 507,372 516,002 483,042 513,592 513,43937
26 mars 20242 526,002 552,982 526,002 542,002 541,849 209
25 mars 20242 495,002 526,002 495,002 524,712 524,5515 550
22 mars 20242 540,002 550,982 531,012 550,982 550,823 073
21 mars 20242 515,002 533,982 476,992 476,992 476,842 301
20 mars 20242 505,002 505,012 486,032 495,082 494,931 481
19 mars 20242 494,002 520,002 451,012 490,772 490,621 631
15 mars 20242 395,052 395,052 370,012 371,822 371,672 534
14 mars 20242 400,002 417,262 382,012 409,002 408,85547
13 mars 20242 350,002 376,982 345,032 345,592 345,442 154
12 mars 20242 330,512 355,012 330,002 350,002 349,851 308
11 mars 20242 315,002 355,892 315,002 330,512 330,37392
08 mars 20242 300,002 339,992 287,012 292,012 291,876 155
07 mars 20242 253,302 290,012 245,022 287,232 287,095 193
06 mars 20242 267,782 267,782 230,012 242,092 241,958 666
05 mars 20242 280,002 299,992 226,002 277,782 277,6413 503
04 mars 20242 362,102 362,102 260,002 281,172 281,0313 612
01 mars 20242 370,012 384,372 350,002 350,592 350,442 604
29 févr. 20242 345,002 384,372 345,002 359,002 358,8521 427
28 févr. 20242 395,002 395,002 340,002 350,292 350,1427 165
27 févr. 20242 375,012 395,002 366,122 395,002 394,855 803
26 févr. 20242 424,002 425,002 375,402 378,882 378,731 891
23 févr. 20242 500,462 500,462 472,962 483,402 483,252 601
22 févr. 20242 455,002 500,002 455,002 485,002 484,851 952
21 févr. 20242 435,402 454,982 434,002 454,272 454,123 343
20 févr. 20242 420,002 442,982 403,042 434,992 434,8417 249
19 févr. 20242 460,002 460,002 443,502 445,412 445,2667
16 févr. 20242 500,002 500,002 416,002 423,962 423,812 023
15 févr. 20242 446,002 457,232 429,992 455,002 454,856 231
14 févr. 20242 504,712 549,992 497,002 513,302 513,1431 522
13 févr. 20242 540,002 540,002 500,002 500,002 499,855 627
12 févr. 20242 556,002 565,002 540,002 541,672 541,512 467
09 févr. 20242 520,002 585,002 520,002 565,002 564,843 438
08 févr. 20242 515,002 529,992 510,002 520,012 519,852 289
07 févr. 20242 493,002 507,002 476,082 505,562 505,408 433
06 févr. 20242 494,002 499,972 466,732 470,742 470,594 483
02 févr. 20242 435,022 470,002 379,702 466,732 466,586 215
01 févr. 20242 461,002 463,002 433,002 440,002 439,85621
31 janv. 20242 500,002 500,002 442,002 443,002 442,858 828
30 janv. 20242 676,002 676,002 621,002 631,232 631,074 913
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...