Alphabet Inc. (SNSE:GOOGL)
Chile
· Delayed Price · Currency is CLP · Price in USD 302.83
0.00 (0.00%)
At close: Mar 5, 2026
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 302.83 | 302.83 | 302.83 | 302.83 | 302.83 | - | - |
| Mar 4, 2026 | 302.83 | 302.83 | 302.83 | 302.83 | 302.83 | - | - |
| Mar 3, 2026 | 302.83 | 302.83 | 302.83 | 302.83 | 302.83 | 0.60% | 84 |
| Mar 2, 2026 | 301.01 | 301.01 | 301.01 | 301.01 | 301.01 | - | - |
| Feb 27, 2026 | 301.01 | 301.01 | 301.01 | 301.01 | 301.01 | - | - |
| Feb 26, 2026 | 301.01 | 301.01 | 301.01 | 301.01 | 301.01 | - | - |
| Feb 25, 2026 | 301.01 | 301.01 | 301.01 | 301.01 | 301.01 | - | - |
| Feb 24, 2026 | 301.01 | 301.01 | 301.01 | 301.01 | 301.01 | - | - |
| Feb 23, 2026 | 301.01 | 301.01 | 301.01 | 301.01 | 301.01 | - | - |
| Feb 20, 2026 | 301.01 | 301.01 | 301.01 | 301.01 | 301.01 | - | - |
| Feb 19, 2026 | 301.01 | 301.01 | 301.01 | 301.01 | 301.01 | - | - |
| Feb 18, 2026 | 301.01 | 301.01 | 301.01 | 301.01 | 301.01 | - | - |
| Feb 17, 2026 | 301.01 | 301.01 | 301.01 | 301.01 | 301.01 | -9.61% | 39 |
| Feb 16, 2026 | 333.02 | 333.02 | 333.02 | 333.02 | 333.02 | - | - |
| Feb 13, 2026 | 333.02 | 333.02 | 333.02 | 333.02 | 333.02 | - | - |
| Feb 12, 2026 | 311.29 | 311.29 | 311.29 | 333.02 | 333.02 | - | 6 |
| Feb 11, 2026 | 333.02 | 333.02 | 333.02 | 333.02 | 333.02 | - | - |
| Feb 10, 2026 | 333.02 | 333.02 | 333.02 | 333.02 | 333.02 | - | - |
| Feb 9, 2026 | 333.02 | 333.02 | 333.02 | 333.02 | 333.02 | - | - |
| Feb 6, 2026 | 333.02 | 333.02 | 333.02 | 333.02 | 333.02 | - | - |
| Feb 5, 2026 | 333.02 | 333.02 | 333.02 | 333.02 | 333.02 | - | - |
| Feb 4, 2026 | 333.50 | 333.50 | 333.02 | 333.02 | 333.02 | -0.83% | 50 |
| Feb 3, 2026 | 335.81 | 335.81 | 335.81 | 335.81 | 335.81 | - | - |
| Feb 2, 2026 | 335.81 | 335.81 | 335.81 | 335.81 | 335.81 | - | - |
| Jan 30, 2026 | 335.81 | 335.81 | 335.81 | 335.81 | 335.81 | - | - |
| Jan 29, 2026 | 335.81 | 335.81 | 335.81 | 335.81 | 335.81 | - | - |
| Jan 28, 2026 | 335.81 | 335.81 | 335.81 | 335.81 | 335.81 | - | - |
| Jan 27, 2026 | 335.81 | 335.81 | 335.81 | 335.81 | 335.81 | 3.59% | 340 |
| Jan 26, 2026 | 324.18 | 324.18 | 324.18 | 324.18 | 324.18 | - | - |
| Jan 23, 2026 | 324.18 | 324.18 | 324.18 | 324.18 | 324.18 | - | - |
| Jan 22, 2026 | 324.18 | 324.18 | 324.18 | 324.18 | 324.18 | - | - |
| Jan 21, 2026 | 319.99 | 340.00 | 319.99 | 324.18 | 324.18 | - | 12 |
| Jan 20, 2026 | 322.00 | 324.18 | 322.00 | 324.18 | 324.18 | -1.51% | 57 |
| Jan 19, 2026 | 329.15 | 329.15 | 329.15 | 329.15 | 329.15 | - | - |
| Jan 16, 2026 | 329.15 | 329.15 | 329.15 | 329.15 | 329.15 | - | - |
| Jan 15, 2026 | 329.15 | 329.15 | 329.15 | 329.15 | 329.15 | - | - |
| Jan 14, 2026 | 329.15 | 329.15 | 329.15 | 329.15 | 329.15 | - | - |
| Jan 13, 2026 | 329.15 | 329.15 | 329.15 | 329.15 | 329.15 | - | - |
| Jan 12, 2026 | 329.15 | 329.15 | 329.15 | 329.15 | 329.15 | - | - |
| Jan 9, 2026 | 328.95 | 329.45 | 328.95 | 329.15 | 329.15 | 0.36% | 151 |
| Jan 8, 2026 | 327.97 | 327.97 | 327.97 | 327.97 | 327.97 | 2.22% | 34 |
| Jan 7, 2026 | 320.84 | 320.84 | 320.84 | 320.84 | 320.84 | 0.66% | 31 |
| Jan 6, 2026 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - | - |
| Jan 5, 2026 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - | - |
| Jan 2, 2026 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - | - |
| Dec 30, 2025 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - | - |
| Dec 29, 2025 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - | - |
| Dec 26, 2025 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - | - |
| Dec 24, 2025 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - | - |
| Dec 23, 2025 | 312.04 | 312.04 | 312.04 | 318.75 | 318.75 | - | 17 |
| Dec 22, 2025 | 309.90 | 309.90 | 309.90 | 318.75 | 318.75 | - | 2 |
| Dec 19, 2025 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - | - |
| Dec 18, 2025 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - | - |
| Dec 17, 2025 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - | - |
| Dec 16, 2025 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - | - |
| Dec 15, 2025 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - | - |
| Dec 12, 2025 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - | - |
| Dec 11, 2025 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - | - |
| Dec 10, 2025 | 317.80 | 317.80 | 317.80 | 318.75 | 318.75 | - | 9 |
| Dec 9, 2025 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - | - |
| Dec 5, 2025 | 318.54 | 318.54 | 318.54 | 318.75 | 318.54 | - | - |
| Dec 4, 2025 | 316.49 | 316.49 | 316.49 | 318.75 | 318.54 | - | 16 |
| Dec 3, 2025 | 318.54 | 318.54 | 318.54 | 318.75 | 318.54 | - | - |
| Dec 2, 2025 | 318.54 | 318.54 | 318.54 | 318.75 | 318.54 | - | - |
| Dec 1, 2025 | 318.54 | 318.54 | 318.54 | 318.75 | 318.54 | - | - |
| Nov 28, 2025 | 318.75 | 318.75 | 318.75 | 318.75 | 318.54 | 8.37% | 500 |
| Nov 27, 2025 | 293.93 | 293.93 | 293.93 | 294.12 | 293.93 | - | - |
| Nov 26, 2025 | 293.93 | 293.93 | 293.93 | 294.12 | 293.93 | - | - |
| Nov 25, 2025 | 293.93 | 293.93 | 293.93 | 294.12 | 293.93 | - | - |
| Nov 24, 2025 | 293.93 | 293.93 | 293.93 | 294.12 | 293.93 | - | - |
| Nov 21, 2025 | 293.93 | 293.93 | 293.93 | 294.12 | 293.93 | - | - |
| Nov 20, 2025 | 294.12 | 294.12 | 294.12 | 294.12 | 293.93 | 5.64% | 35 |
| Nov 19, 2025 | 278.23 | 278.23 | 278.23 | 278.41 | 278.23 | - | - |
| Nov 18, 2025 | 278.23 | 278.23 | 278.23 | 278.41 | 278.23 | - | - |
| Nov 17, 2025 | 278.23 | 278.23 | 278.23 | 278.41 | 278.23 | - | - |
| Nov 14, 2025 | 278.23 | 278.23 | 278.23 | 278.41 | 278.23 | - | - |
| Nov 13, 2025 | 278.23 | 278.23 | 278.23 | 278.41 | 278.23 | - | - |
| Nov 12, 2025 | 278.23 | 278.23 | 278.23 | 278.41 | 278.23 | - | - |
| Nov 11, 2025 | 278.23 | 278.23 | 278.23 | 278.41 | 278.23 | - | - |
| Nov 10, 2025 | 278.23 | 278.23 | 278.23 | 278.41 | 278.23 | - | - |
| Nov 7, 2025 | 278.78 | 278.78 | 278.04 | 278.41 | 278.23 | -0.57% | 44 |
| Nov 6, 2025 | 279.82 | 279.82 | 279.82 | 280.00 | 279.82 | - | - |
| Nov 5, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 279.82 | -2.69% | 31 |
| Nov 4, 2025 | 287.55 | 287.55 | 287.55 | 287.74 | 287.55 | - | - |
| Nov 3, 2025 | 287.55 | 287.55 | 287.55 | 287.74 | 287.55 | - | - |
| Oct 30, 2025 | 288.25 | 288.25 | 287.74 | 287.74 | 287.55 | 12.98% | 450 |
| Oct 29, 2025 | 254.52 | 254.52 | 254.52 | 254.69 | 254.52 | - | - |
| Oct 28, 2025 | 254.52 | 254.52 | 254.52 | 254.69 | 254.52 | - | - |
| Oct 27, 2025 | 254.52 | 254.52 | 254.52 | 254.69 | 254.52 | - | - |
| Oct 24, 2025 | 254.52 | 254.52 | 254.52 | 254.69 | 254.52 | - | - |
| Oct 23, 2025 | 254.52 | 254.52 | 254.52 | 254.69 | 254.52 | - | - |
| Oct 22, 2025 | 255.02 | 255.02 | 251.62 | 254.69 | 254.52 | 3.97% | 806 |
| Oct 21, 2025 | 244.80 | 244.80 | 244.80 | 244.96 | 244.80 | - | - |
| Oct 20, 2025 | 244.80 | 244.80 | 244.80 | 244.96 | 244.80 | - | - |
| Oct 17, 2025 | 244.80 | 244.80 | 244.80 | 244.96 | 244.80 | - | - |
| Oct 16, 2025 | 244.80 | 244.80 | 244.80 | 244.96 | 244.80 | - | - |
| Oct 15, 2025 | 244.80 | 244.80 | 244.80 | 244.96 | 244.80 | - | - |
| Oct 14, 2025 | 244.96 | 244.96 | 244.96 | 244.96 | 244.80 | 2.95% | 41 |
| Oct 13, 2025 | 237.79 | 237.79 | 237.79 | 237.95 | 237.79 | - | - |
| Oct 10, 2025 | 242.73 | 242.73 | 237.95 | 237.95 | 237.79 | -4.03% | 270 |