Canada markets closed

Alphabet Inc. (GOOGL.BA)

Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
2,823.50-36.50 (-1.28%)
At close: 04:59PM ART
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20242,880.002,882.502,790.002,823.502,823.50140,981
Mar 26, 20242,811.002,894.502,800.002,860.002,860.00161,017
Mar 25, 20242,850.002,850.002,750.002,795.002,795.00190,981
Mar 22, 20242,820.002,879.002,820.002,850.002,850.00182,260
Mar 21, 20242,860.002,868.502,773.502,797.502,797.50170,095
Mar 20, 20242,758.002,823.002,743.002,815.002,815.00127,641
Mar 19, 20242,738.502,757.002,697.502,746.002,746.00157,600
Mar 18, 20242,745.002,830.002,719.502,738.502,738.50273,236
Mar 15, 20242,626.002,628.002,556.002,610.502,610.50199,771
Mar 14, 20242,550.002,634.502,550.002,616.002,616.00284,688
Mar 13, 20242,600.002,644.502,529.502,542.502,542.50177,037
Mar 12, 20242,450.002,643.502,440.002,570.002,570.00216,184
Mar 11, 20242,470.002,498.002,422.502,429.502,429.50177,231
Mar 08, 20242,400.002,495.002,363.002,449.502,449.50276,145
Mar 07, 20242,325.002,400.002,315.002,394.502,394.50263,811
Mar 06, 20242,359.502,418.002,279.002,319.502,319.50210,200
Mar 05, 20242,455.002,455.002,373.002,381.002,381.00173,507
Mar 04, 20242,500.002,579.002,400.002,453.002,453.00250,114
Mar 01, 20242,545.002,620.002,542.002,595.002,595.00273,333
Feb 29, 20242,505.002,596.002,500.002,540.002,540.00172,783
Feb 28, 20242,600.002,615.002,492.002,510.002,510.00159,096
Feb 27, 20242,610.002,630.002,580.002,615.002,615.00131,716
Feb 26, 20242,760.002,783.002,590.002,618.002,618.00270,977
Feb 23, 20242,716.002,779.502,669.502,762.502,762.50658,374
Feb 22, 20242,780.002,836.002,669.002,716.002,716.00129,251
Feb 21, 20242,745.002,767.002,704.502,725.002,725.00223,177
Feb 20, 20242,735.002,822.002,691.502,749.502,749.50239,996
Feb 19, 20242,700.002,820.002,565.002,737.502,737.50106,752
Feb 16, 20242,815.502,875.002,640.502,688.002,688.00223,746
Feb 15, 20242,950.002,975.002,810.502,834.002,834.00238,246
Feb 14, 20243,180.003,180.002,914.002,952.002,952.00264,261
Feb 09, 20243,160.003,246.503,160.003,179.003,179.00218,358
Feb 08, 20243,180.003,224.003,123.003,144.503,144.50144,812
Feb 07, 20243,200.003,249.503,122.003,171.503,171.50142,795
Feb 06, 20243,232.003,232.003,090.003,108.003,108.00184,297
Feb 05, 20243,200.003,250.003,130.003,212.503,212.50319,181
Feb 02, 20243,191.003,200.003,059.503,146.503,146.50374,816
Feb 01, 20243,085.503,170.003,045.003,145.503,145.50293,960
Jan 31, 20243,160.003,164.502,981.503,050.003,050.00588,638
Jan 30, 20243,350.003,409.503,291.003,318.503,318.50201,269
Jan 29, 20243,250.003,355.003,247.003,351.503,351.50207,268
Jan 26, 20243,340.003,378.003,209.503,246.003,246.00153,078
Jan 25, 20243,350.003,469.003,303.003,341.003,341.00121,424
Jan 24, 20243,260.003,350.003,207.003,341.503,341.50118,924
Jan 23, 20243,319.003,377.003,223.003,257.003,257.00151,459
Jan 22, 20243,350.003,398.003,292.503,319.003,319.00147,572
Jan 19, 20243,188.003,303.003,188.003,284.003,284.00207,879
Jan 18, 20243,115.003,240.503,115.003,187.503,187.50164,980
Jan 17, 20243,050.003,129.502,945.003,095.503,095.50171,394
Jan 16, 20242,810.003,000.002,810.002,978.502,978.50174,523
Jan 15, 20242,805.502,938.002,758.002,862.502,862.5086,335
Jan 12, 20242,900.002,925.002,749.002,805.502,805.50105,357
Jan 11, 20242,915.002,928.502,780.002,827.502,827.50150,047
Jan 10, 20242,922.002,999.002,884.502,909.002,909.00160,700
Jan 09, 20242,880.002,960.002,871.002,908.502,908.50237,141
Jan 08, 20242,680.002,879.002,631.002,871.002,871.00206,325
Jan 05, 20242,569.002,675.002,563.002,665.002,665.00144,892
Jan 04, 20242,513.502,589.002,500.002,568.502,568.50348,595
Jan 03, 20242,365.002,530.002,325.002,513.502,513.50266,397
Jan 02, 20242,348.502,397.002,262.002,366.002,366.00145,223
Dec 29, 20232,300.002,369.002,238.502,348.502,348.50133,641
Dec 28, 20232,105.002,300.002,100.502,275.002,275.00170,632
Dec 27, 20232,194.002,229.002,050.002,103.002,103.00281,340
Dec 26, 20232,302.502,323.002,178.002,194.002,194.00207,866
Dec 22, 20232,291.502,339.502,259.002,296.502,296.5049,058
Dec 21, 20232,285.002,320.002,160.002,291.502,291.50168,550
Dec 20, 20232,250.002,309.502,234.502,257.502,257.50243,270
Dec 19, 20232,239.002,296.002,199.002,242.002,242.00222,104
Dec 18, 20232,270.002,289.502,150.002,220.002,220.00296,776
Dec 15, 20232,295.002,308.002,236.502,269.502,269.50196,347
Dec 14, 20232,312.002,350.002,225.002,294.502,294.50238,332
Dec 13, 20232,400.002,630.002,159.502,313.002,313.00215,503
Dec 12, 20232,310.002,400.002,267.002,361.002,361.00231,584
Dec 11, 20232,352.502,380.002,208.502,293.002,293.00299,860
Dec 07, 20232,198.002,380.002,195.002,352.502,352.50364,821
Dec 06, 20232,090.002,150.002,040.002,114.002,114.00239,368
Dec 05, 20231,968.002,050.001,920.002,045.502,045.50272,034
Dec 04, 20232,051.002,070.001,930.001,938.501,938.50189,478
Dec 01, 20231,907.502,060.001,907.502,051.002,051.00229,262
Nov 30, 20231,995.501,995.501,823.001,904.501,904.50247,402
Nov 29, 20231,960.002,020.001,880.001,927.501,927.50112,897
Nov 28, 20232,020.002,035.001,861.001,969.001,969.00112,722
Nov 27, 20232,167.002,178.001,950.002,019.002,019.00155,777
Nov 24, 20232,358.002,358.001,950.002,165.502,165.50208,876
Nov 23, 20232,223.502,400.002,201.002,268.002,268.0095,915
Nov 22, 20232,055.002,450.001,990.002,223.502,223.50287,535
Nov 21, 20232,090.002,200.001,980.002,055.002,055.00154,576
Nov 17, 20232,090.002,150.001,960.002,039.502,039.50484,410
Nov 16, 20232,030.002,080.002,020.002,051.002,051.00167,624
Nov 15, 20231,965.002,063.501,965.002,027.502,027.50130,881
Nov 14, 20232,060.002,060.002,000.002,032.502,032.5099,513
Nov 13, 20232,050.002,063.001,965.002,004.002,004.00110,792
Nov 10, 20231,925.002,028.501,925.002,007.002,007.00192,593
Nov 09, 20231,913.001,965.001,890.001,958.501,958.50120,237
Nov 08, 20231,985.001,985.001,900.001,912.001,912.00109,868
Nov 07, 20231,902.001,990.001,902.001,948.001,948.00194,467
Nov 03, 20232,001.002,001.001,910.001,947.001,947.00316,878
Nov 02, 20231,990.002,000.501,916.501,942.501,942.50133,746
Nov 01, 20231,900.001,930.001,846.001,924.001,924.00151,665
Oct 31, 20231,845.501,889.001,794.001,860.001,860.009,839
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...