Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL.MX)

Mexico - Mexico Verzögerter Preis. Währung in MXN
Zur Watchlist hinzufügen
2.837,15-2,31 (-0,08%)
Börsenschluss: 01:54PM CST
Zeitraum:
04. Mai 2023 - 04. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in MXNDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Mai 20242.839,002.839,982.769,012.837,152.837,152.466
02. Mai 20242.792,192.874,982.785,102.839,462.839,463.408
30. Apr. 20242.839,932.861,992.780,022.792,192.792,191.451
29. Apr. 20242.924,002.924,002.809,042.828,502.828,509.652
26. Apr. 20242.980,002.981,002.900,002.946,412.946,4125.763
25. Apr. 20242.674,962.688,002.595,022.685,322.685,322.881
24. Apr. 20242.690,022.720,052.690,022.717,532.717,5320.314
23. Apr. 20242.699,992.700,002.680,002.682,662.682,664.651
22. Apr. 20242.645,002.695,002.643,002.678,292.678,293.058
19. Apr. 20242.661,012.664,002.620,052.628,012.628,01927
18. Apr. 20242.635,002.684,002.632,042.661,012.661,012.217
17. Apr. 20242.650,002.654,992.631,002.632,022.632,029.895
16. Apr. 20242.595,012.639,992.595,012.637,392.637,391.895
15. Apr. 20242.645,002.659,982.575,012.587,692.587,692.789
12. Apr. 20242.630,002.666,652.620,002.623,202.623,2012.534
11. Apr. 20242.575,002.623,002.575,002.618,342.618,342.896
10. Apr. 20242.561,002.573,002.545,022.554,662.554,664.488
09. Apr. 20242.535,002.584,982.535,002.563,202.563,202.343
08. Apr. 20242.520,032.539,982.510,012.531,282.531,282.017
05. Apr. 20242.485,002.525,702.480,002.508,422.508,429.678
04. Apr. 20242.530,012.551,002.500,012.504,042.504,041.168
03. Apr. 20242.559,992.570,002.547,012.560,182.560,18928
02. Apr. 20242.533,002.560,622.533,002.555,912.555,915.581
01. Apr. 20242.549,992.588,872.549,992.583,842.583,846.559
27. März 20242.517,002.517,002.467,502.498,512.498,511.880
26. März 20242.510,002.535,222.510,002.529,972.529,971.778
25. März 20242.531,002.540,002.488,002.508,502.508,501.454
22. März 20242.500,002.536,802.500,002.531,092.531,096.779
21. März 20242.499,002.510,432.450,012.465,872.465,879.993
20. März 20242.484,992.490,002.461,502.478,292.478,2915.855
19. März 20242.465,022.510,002.450,002.476,502.476,5015.897
15. März 20242.375,502.391,332.346,012.357,112.357,112.084
14. März 20242.332,512.395,002.332,512.387,442.387,448.750
13. März 20242.336,792.356,002.329,002.333,642.333,6411.784
12. März 20242.315,282.349,992.315,282.328,962.328,965.047
11. März 20242.322,002.340,562.312,512.315,282.315,2812.528
08. März 20242.350,002.350,002.269,002.281,232.281,238.531
07. März 20242.290,002.290,002.235,512.272,722.272,7217.505
06. März 20242.247,912.254,002.212,002.220,832.220,835.216
05. März 20242.264,242.264,242.211,022.244,712.244,7111.525
04. März 20242.390,002.390,002.240,002.264,242.264,248.143
01. März 20242.350,002.356,992.331,582.333,772.333,7713.965
29. Feb. 20242.347,002.364,992.328,752.348,292.348,2952.083
28. Feb. 20242.369,222.369,222.318,002.328,752.328,7520.192
27. Feb. 20242.350,002.378,002.340,042.369,222.369,228.542
26. Feb. 20242.460,002.460,002.351,972.357,742.357,749.709
23. Feb. 20242.450,022.476,922.450,022.460,542.460,543.243
22. Feb. 20242.450,012.480,002.447,002.466,502.466,502.948
21. Feb. 20242.406,002.431,002.405,002.426,462.426,466.159
20. Feb. 20242.394,002.422,182.380,002.405,942.405,9414.626
19. Feb. 20242.422,002.430,002.422,002.429,992.429,9985
16. Feb. 20242.439,002.444,432.390,002.398,542.398,542.618
15. Feb. 20242.452,002.452,002.400,002.441,602.441,6010.054
14. Feb. 20242.503,002.506,002.473,002.487,392.487,392.893
13. Feb. 20242.490,002.522,002.470,012.487,232.487,234.187
12. Feb. 20242.544,002.546,052.510,012.521,422.521,422.731
09. Feb. 20242.502,012.551,002.502,012.544,092.544,094.543
08. Feb. 20242.490,002.502,862.478,322.501,812.501,8111.050
07. Feb. 20242.479,992.484,992.454,262.480,382.480,383.559
06. Feb. 20242.473,002.473,002.442,052.442,052.442,055.802
02. Feb. 20242.415,192.440,002.340,012.439,782.439,787.774
01. Feb. 20242.480,982.489,992.404,932.415,212.415,2121.393
31. Jan. 20242.520,002.520,002.410,002.416,222.416,2222.264
30. Jan. 20242.638,002.638,002.590,032.600,582.600,585.683
29. Jan. 20242.614,002.649,952.606,002.641,192.641,1910.826
26. Jan. 20242.610,002.615,002.600,002.607,222.607,228.038
25. Jan. 20242.562,002.639,972.562,002.601,302.601,305.298
24. Jan. 20242.560,002.570,002.555,772.562,002.562,002.232
23. Jan. 20242.534,372.550,002.530,062.543,112.543,115.966
22. Jan. 20242.503,002.533,002.503,002.520,362.520,363.196
19. Jan. 20242.481,992.500,002.481,032.498,202.498,206.404
18. Jan. 20242.450,002.479,992.450,002.471,992.471,994.203
17. Jan. 20242.439,002.459,992.414,002.427,802.427,807.577
16. Jan. 20242.446,002.465,002.437,622.447,772.447,7731.020
15. Jan. 20242.407,002.407,002.405,952.405,952.405,9573
12. Jan. 20242.405,002.421,032.390,072.408,002.408,001.109
11. Jan. 20242.422,952.459,892.390,012.402,612.402,613.690
10. Jan. 20242.415,002.435,982.402,002.414,262.414,268.611
09. Jan. 20242.349,972.395,002.329,242.386,702.386,7016.106
08. Jan. 20242.300,192.339,972.300,192.335,772.335,773.543
05. Jan. 20242.338,232.338,232.283,012.287,592.287,592.499
04. Jan. 20242.357,002.368,472.325,012.329,222.329,222.658
03. Jan. 20242.347,022.378,982.347,022.374,002.374,001.000
02. Jan. 20242.360,002.362,002.330,002.340,002.340,004.886
29. Dez. 20232.372,002.384,982.349,002.369,392.369,396.110
28. Dez. 20232.367,002.399,982.367,002.379,002.379,00598
27. Dez. 20232.406,602.406,602.369,282.369,952.369,951.556
26. Dez. 20232.413,002.420,002.394,902.405,202.405,207.767
22. Dez. 20232.406,992.406,992.389,052.400,002.400,004.650
21. Dez. 20232.378,002.395,992.378,002.389,802.389,802.726
20. Dez. 20232.350,002.411,002.350,002.376,202.376,209.008
19. Dez. 20232.341,002.349,992.326,002.337,502.337,503.267
18. Dez. 20232.299,002.360,022.299,002.338,412.338,4110.848
15. Dez. 20232.277,002.299,992.260,002.283,292.283,292.954
14. Dez. 20232.294,982.319,992.234,972.260,422.260,4210.570
13. Dez. 20232.299,982.310,012.275,012.281,932.281,934.068
11. Dez. 20232.300,002.343,272.295,002.320,002.320,002.832
08. Dez. 20232.385,002.385,002.335,002.348,232.348,232.504
07. Dez. 20232.318,182.415,052.318,182.389,182.389,189.880
06. Dez. 20232.272,002.279,992.245,122.274,942.274,942.740
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...