Alphabet Inc. (BVL:GOOGL)
Peru
· Delayed Price · Currency is PEN · Price in USD 321.80
+5.30 (1.67%)
At close: Dec 5, 2025
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 316.00 | 316.50 | 316.00 | 316.50 | 316.50 | -1.65% | 130 |
| Dec 3, 2025 | 316.20 | 321.80 | 316.20 | 321.80 | 321.80 | 1.85% | 611 |
| Dec 2, 2025 | 317.90 | 317.90 | 315.95 | 315.95 | 315.95 | -0.02% | 76 |
| Dec 1, 2025 | 317.00 | 318.49 | 316.00 | 316.00 | 316.00 | -0.78% | 131 |
| Nov 28, 2025 | 318.50 | 318.50 | 318.50 | 318.50 | 318.50 | -0.47% | 12 |
| Nov 27, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | 1 |
| Nov 26, 2025 | 319.80 | 320.00 | 317.01 | 320.00 | 320.00 | -1.17% | 271 |
| Nov 25, 2025 | 325.20 | 328.98 | 320.30 | 323.80 | 323.80 | 1.82% | 557 |
| Nov 24, 2025 | 310.00 | 318.00 | 309.00 | 318.00 | 318.00 | 7.80% | 446 |
| Nov 21, 2025 | 299.00 | 299.00 | 295.00 | 295.00 | 295.00 | 1.72% | 212 |
| Nov 20, 2025 | 302.50 | 305.10 | 290.01 | 290.01 | 290.01 | -3.33% | 192 |
| Nov 19, 2025 | 304.00 | 304.00 | 299.99 | 299.99 | 299.99 | 4.78% | 34 |
| Nov 18, 2025 | 285.00 | 288.30 | 280.50 | 286.30 | 286.30 | 0.46% | 419 |
| Nov 17, 2025 | 292.00 | 292.50 | 285.00 | 285.00 | 285.00 | 2.89% | 282 |
| Nov 14, 2025 | 279.15 | 279.15 | 277.00 | 277.00 | 277.00 | -0.77% | 31 |
| Nov 13, 2025 | 279.15 | 279.15 | 279.15 | 279.15 | 279.15 | -2.53% | 65 |
| Nov 12, 2025 | 285.00 | 286.40 | 284.50 | 286.40 | 286.40 | -1.24% | 85 |
| Nov 11, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 3 |
| Nov 10, 2025 | 280.00 | 290.00 | 280.00 | 290.00 | 290.00 | 4.88% | 278 |
| Nov 7, 2025 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | -3.36% | 83 |
| Nov 6, 2025 | 283.97 | 286.10 | 283.97 | 286.10 | 286.10 | 1.10% | 60 |
| Nov 5, 2025 | 282.40 | 283.90 | 282.40 | 283.00 | 283.00 | 2.26% | 150 |
| Nov 4, 2025 | 278.90 | 278.90 | 276.75 | 276.75 | 276.75 | -1.91% | 329 |
| Nov 3, 2025 | 281.50 | 283.50 | 281.50 | 282.15 | 282.15 | 0.23% | 714 |
| Oct 31, 2025 | 285.00 | 285.00 | 281.50 | 281.50 | 281.50 | -0.46% | 91 |
| Oct 30, 2025 | 285.50 | 289.00 | 282.80 | 282.80 | 282.80 | 3.59% | 945 |
| Oct 29, 2025 | 269.20 | 274.99 | 269.20 | 273.00 | 273.00 | 2.21% | 159 |
| Oct 28, 2025 | 268.60 | 268.99 | 266.67 | 267.11 | 267.11 | -0.70% | 2,305 |
| Oct 27, 2025 | 262.00 | 269.00 | 262.00 | 269.00 | 269.00 | 3.01% | 203 |
| Oct 24, 2025 | 257.00 | 261.15 | 257.00 | 261.15 | 261.15 | 3.87% | 849 |
| Oct 23, 2025 | 251.41 | 251.41 | 251.41 | 251.41 | 251.41 | - | 6 |
| Oct 22, 2025 | 256.60 | 256.60 | 250.10 | 251.40 | 251.40 | 1.78% | 1,801 |
| Oct 21, 2025 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | -3.48% | 11 |
| Oct 20, 2025 | 255.00 | 256.50 | 255.00 | 255.90 | 255.90 | 1.07% | 290 |
| Oct 17, 2025 | 250.00 | 254.30 | 250.00 | 253.20 | 253.20 | 0.62% | 164 |
| Oct 16, 2025 | 255.00 | 255.40 | 251.65 | 251.65 | 251.65 | 0.66% | 1,127 |
| Oct 15, 2025 | 250.00 | 250.00 | 249.00 | 250.00 | 250.00 | 2.04% | 67 |
| Oct 14, 2025 | 243.20 | 245.00 | 243.20 | 245.00 | 245.00 | 0.74% | 18 |
| Oct 13, 2025 | 240.00 | 243.30 | 240.00 | 243.20 | 243.20 | 2.10% | 168 |
| Oct 10, 2025 | 237.00 | 239.99 | 237.00 | 238.20 | 238.20 | -0.96% | 333 |
| Oct 9, 2025 | 242.00 | 242.00 | 239.80 | 240.50 | 240.50 | -3.02% | 478 |
| Oct 7, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -0.84% | 20 |
| Oct 6, 2025 | 246.50 | 250.10 | 244.01 | 250.10 | 250.10 | 2.50% | 440 |
| Oct 3, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - | 1 |
| Oct 2, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -0.41% | 41 |
| Oct 1, 2025 | 240.12 | 245.01 | 240.10 | 245.01 | 245.01 | 1.24% | 677 |
| Sep 30, 2025 | 240.60 | 243.00 | 240.00 | 242.00 | 242.00 | -2.42% | 829 |
| Sep 29, 2025 | 248.00 | 250.00 | 247.90 | 248.00 | 248.00 | 0.61% | 242 |
| Sep 26, 2025 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | 0.41% | 13 |
| Sep 25, 2025 | 241.00 | 245.50 | 241.00 | 245.50 | 245.50 | -0.77% | 4,356 |
| Sep 24, 2025 | 250.00 | 250.00 | 247.29 | 247.40 | 247.40 | -1.24% | 413 |
| Sep 23, 2025 | 253.00 | 253.00 | 250.50 | 250.50 | 250.50 | -0.36% | 204 |
| Sep 22, 2025 | 254.60 | 254.60 | 251.20 | 251.40 | 251.40 | -1.26% | 337 |
| Sep 19, 2025 | 251.00 | 254.60 | 251.00 | 254.60 | 254.60 | 1.43% | 541 |
| Sep 18, 2025 | 251.20 | 251.65 | 249.50 | 251.00 | 251.00 | 0.88% | 385 |
| Sep 17, 2025 | 249.10 | 249.10 | 248.00 | 248.80 | 248.80 | -1.27% | 232 |
| Sep 16, 2025 | 249.01 | 251.99 | 249.01 | 251.99 | 251.99 | 0.10% | 285 |
| Sep 15, 2025 | 242.00 | 251.75 | 242.00 | 251.75 | 251.75 | 4.42% | 1,599 |
| Sep 12, 2025 | 239.00 | 241.10 | 238.84 | 241.10 | 241.10 | 0.95% | 180 |
| Sep 11, 2025 | 238.84 | 238.84 | 238.84 | 238.84 | 238.84 | - | 21 |
| Sep 10, 2025 | 238.81 | 241.00 | 238.81 | 238.84 | 238.84 | -0.36% | 273 |
| Sep 9, 2025 | 236.50 | 240.00 | 236.50 | 239.70 | 239.70 | 2.44% | 774 |
| Sep 8, 2025 | 237.50 | 237.50 | 234.00 | 234.00 | 234.00 | 0.28% | 367 |
| Sep 5, 2025 | 234.00 | 234.30 | 231.80 | 233.35 | 233.14 | 1.10% | 1,788 |
| Sep 4, 2025 | 227.00 | 230.80 | 227.00 | 230.80 | 230.59 | 0.74% | 570 |
| Sep 3, 2025 | 225.50 | 230.50 | 225.50 | 229.10 | 228.89 | 9.77% | 2,686 |
| Sep 2, 2025 | 208.00 | 210.00 | 207.30 | 208.70 | 208.51 | -2.20% | 2,122 |
| Sep 1, 2025 | 213.21 | 213.21 | 213.21 | 213.40 | 213.21 | - | 9 |
| Aug 29, 2025 | 212.00 | 213.40 | 211.00 | 213.40 | 213.21 | 0.76% | 1,096 |
| Aug 28, 2025 | 209.99 | 211.80 | 209.99 | 211.80 | 211.61 | 2.07% | 1,288 |
| Aug 27, 2025 | 207.00 | 207.50 | 206.40 | 207.50 | 207.31 | 0.56% | 343 |
| Aug 26, 2025 | 206.76 | 207.00 | 206.35 | 206.35 | 206.16 | -1.13% | 237 |
| Aug 25, 2025 | 209.80 | 210.10 | 208.70 | 208.70 | 208.51 | 0.10% | 743 |
| Aug 22, 2025 | 202.20 | 208.49 | 202.20 | 208.49 | 208.30 | 4.53% | 1,208 |
| Aug 21, 2025 | 199.45 | 199.45 | 199.45 | 199.45 | 199.27 | -0.27% | 20 |
| Aug 20, 2025 | 199.90 | 199.99 | 197.80 | 199.99 | 199.81 | -0.50% | 367 |
| Aug 19, 2025 | 202.50 | 204.99 | 200.00 | 201.00 | 200.82 | -0.50% | 448 |
| Aug 18, 2025 | 204.01 | 204.01 | 202.00 | 202.00 | 201.82 | -1.70% | 66 |
| Aug 15, 2025 | 205.20 | 205.50 | 204.45 | 205.50 | 205.32 | 0.98% | 3,026 |
| Aug 14, 2025 | 203.20 | 203.60 | 203.20 | 203.50 | 203.32 | 0.79% | 2,661 |
| Aug 13, 2025 | 203.00 | 203.70 | 201.90 | 201.90 | 201.72 | -0.88% | 1,323 |
| Aug 12, 2025 | 201.20 | 203.70 | 201.20 | 203.70 | 203.52 | 1.90% | 917 |
| Aug 11, 2025 | 195.00 | 201.20 | 195.00 | 199.90 | 199.72 | -0.45% | 958 |
| Aug 8, 2025 | 197.99 | 202.20 | 197.99 | 200.80 | 200.62 | 3.38% | 3,065 |
| Aug 7, 2025 | 197.00 | 197.00 | 194.24 | 194.24 | 194.07 | -0.18% | 160 |
| Aug 5, 2025 | 194.20 | 197.20 | 194.20 | 194.60 | 194.42 | 0.15% | 2,232 |
| Aug 4, 2025 | 192.00 | 194.30 | 192.00 | 194.30 | 194.13 | 2.97% | 138 |
| Aug 1, 2025 | 189.50 | 189.50 | 188.50 | 188.70 | 188.53 | -1.65% | 208 |
| Jul 31, 2025 | 193.90 | 194.20 | 191.86 | 191.86 | 191.69 | -2.36% | 314 |
| Jul 30, 2025 | 196.00 | 197.10 | 195.00 | 196.50 | 196.32 | 1.81% | 735 |
| Jul 25, 2025 | 191.71 | 193.69 | 191.71 | 193.00 | 192.83 | 0.05% | 918 |
| Jul 24, 2025 | 192.00 | 196.00 | 191.50 | 192.90 | 192.73 | 0.68% | 1,551 |
| Jul 22, 2025 | 189.00 | 191.60 | 188.30 | 191.60 | 191.43 | 0.95% | 2,307 |
| Jul 21, 2025 | 185.00 | 190.00 | 185.00 | 189.80 | 189.63 | 3.15% | 3,476 |
| Jul 18, 2025 | 186.00 | 186.00 | 184.00 | 184.00 | 183.83 | 0.03% | 3,731 |
| Jul 17, 2025 | 181.95 | 184.10 | 181.95 | 183.95 | 183.78 | 0.29% | 1,083 |
| Jul 16, 2025 | 181.02 | 184.00 | 181.02 | 183.41 | 183.24 | 0.48% | 302 |
| Jul 15, 2025 | 182.30 | 184.99 | 182.30 | 182.53 | 182.37 | 0.31% | 793 |
| Jul 14, 2025 | 182.00 | 182.00 | 181.00 | 181.97 | 181.81 | 0.98% | 635 |
| Jul 11, 2025 | 178.50 | 181.00 | 178.50 | 180.20 | 180.04 | 1.35% | 1,774 |