Alphabet Inc. (SNSE:GOOGL)
Chile
· Delayed Price · Currency is CLP · Price in USD 290.48
0.00 (0.00%)
At close: Apr 27, 2026
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.48 | - | - |
| Apr 24, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.48 | - | - |
| Apr 23, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.48 | - | - |
| Apr 22, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.48 | - | - |
| Apr 21, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.48 | - | - |
| Apr 20, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.48 | - | - |
| Apr 17, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.48 | - | - |
| Apr 16, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.48 | - | - |
| Apr 15, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.48 | - | - |
| Apr 14, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.48 | - | - |
| Apr 13, 2026 | 319.54 | 319.54 | 319.54 | 290.48 | 290.48 | - | 1 |
| Apr 10, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.48 | - | - |
| Apr 9, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.48 | - | - |
| Apr 8, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.48 | - | - |
| Apr 7, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.48 | - | - |
| Apr 6, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.48 | - | - |
| Apr 2, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.48 | - | - |
| Apr 1, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.48 | - | - |
| Mar 31, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.48 | - | - |
| Mar 30, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.48 | - | - |
| Mar 27, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.48 | - | - |
| Mar 26, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.48 | - | - |
| Mar 25, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.48 | -5.47% | 83 |
| Mar 24, 2026 | 307.30 | 307.30 | 307.30 | 307.30 | 307.30 | - | - |
| Mar 23, 2026 | 307.30 | 307.30 | 307.30 | 307.30 | 307.30 | - | - |
| Mar 20, 2026 | 307.30 | 307.30 | 307.30 | 307.30 | 307.30 | - | - |
| Mar 19, 2026 | 307.30 | 307.30 | 307.30 | 307.30 | 307.30 | - | - |
| Mar 18, 2026 | 307.30 | 307.30 | 307.30 | 307.30 | 307.30 | - | - |
| Mar 17, 2026 | 307.30 | 307.30 | 307.30 | 307.30 | 307.30 | -0.35% | 317 |
| Mar 16, 2026 | 308.37 | 308.37 | 308.37 | 308.37 | 308.37 | - | - |
| Mar 13, 2026 | 308.37 | 308.37 | 308.37 | 308.37 | 308.37 | - | - |
| Mar 12, 2026 | 308.37 | 308.37 | 308.37 | 308.37 | 308.37 | - | - |
| Mar 11, 2026 | 308.37 | 308.37 | 308.37 | 308.37 | 308.37 | - | - |
| Mar 10, 2026 | 308.20 | 309.10 | 308.20 | 308.37 | 308.37 | 1.83% | 31 |
| Mar 9, 2026 | 302.83 | 302.83 | 302.83 | 302.83 | 302.83 | - | - |
| Mar 6, 2026 | 300.59 | 300.59 | 300.59 | 302.83 | 302.62 | - | 10 |
| Mar 5, 2026 | 302.83 | 302.83 | 302.83 | 302.83 | 302.62 | - | - |
| Mar 4, 2026 | 302.83 | 302.83 | 302.83 | 302.83 | 302.62 | - | - |
| Mar 3, 2026 | 302.83 | 302.83 | 302.83 | 302.83 | 302.62 | 0.60% | 84 |
| Mar 2, 2026 | 301.01 | 301.01 | 301.01 | 301.01 | 300.80 | - | - |
| Feb 27, 2026 | 301.01 | 301.01 | 301.01 | 301.01 | 300.80 | - | - |
| Feb 26, 2026 | 301.01 | 301.01 | 301.01 | 301.01 | 300.80 | - | - |
| Feb 25, 2026 | 301.01 | 301.01 | 301.01 | 301.01 | 300.80 | - | - |
| Feb 24, 2026 | 301.01 | 301.01 | 301.01 | 301.01 | 300.80 | - | - |
| Feb 23, 2026 | 301.01 | 301.01 | 301.01 | 301.01 | 300.80 | - | - |
| Feb 20, 2026 | 301.01 | 301.01 | 301.01 | 301.01 | 300.80 | - | - |
| Feb 19, 2026 | 301.01 | 301.01 | 301.01 | 301.01 | 300.80 | - | - |
| Feb 18, 2026 | 301.01 | 301.01 | 301.01 | 301.01 | 300.80 | - | - |
| Feb 17, 2026 | 301.01 | 301.01 | 301.01 | 301.01 | 300.80 | -9.61% | 39 |
| Feb 16, 2026 | 333.02 | 333.02 | 333.02 | 333.02 | 332.79 | - | - |
| Feb 13, 2026 | 333.02 | 333.02 | 333.02 | 333.02 | 332.79 | - | - |
| Feb 12, 2026 | 311.29 | 311.29 | 311.29 | 333.02 | 332.79 | - | 6 |
| Feb 11, 2026 | 333.02 | 333.02 | 333.02 | 333.02 | 332.79 | - | - |
| Feb 10, 2026 | 333.02 | 333.02 | 333.02 | 333.02 | 332.79 | - | - |
| Feb 9, 2026 | 333.02 | 333.02 | 333.02 | 333.02 | 332.79 | - | - |
| Feb 6, 2026 | 333.02 | 333.02 | 333.02 | 333.02 | 332.79 | - | - |
| Feb 5, 2026 | 333.02 | 333.02 | 333.02 | 333.02 | 332.79 | - | - |
| Feb 4, 2026 | 333.50 | 333.50 | 333.02 | 333.02 | 332.79 | -0.83% | 50 |
| Feb 3, 2026 | 335.81 | 335.81 | 335.81 | 335.81 | 335.58 | - | - |
| Feb 2, 2026 | 335.81 | 335.81 | 335.81 | 335.81 | 335.58 | - | - |
| Jan 30, 2026 | 335.81 | 335.81 | 335.81 | 335.81 | 335.58 | - | - |
| Jan 29, 2026 | 335.81 | 335.81 | 335.81 | 335.81 | 335.58 | - | - |
| Jan 28, 2026 | 335.81 | 335.81 | 335.81 | 335.81 | 335.58 | - | - |
| Jan 27, 2026 | 335.81 | 335.81 | 335.81 | 335.81 | 335.58 | 3.59% | 340 |
| Jan 26, 2026 | 324.18 | 324.18 | 324.18 | 324.18 | 323.96 | - | - |
| Jan 23, 2026 | 324.18 | 324.18 | 324.18 | 324.18 | 323.96 | - | - |
| Jan 22, 2026 | 324.18 | 324.18 | 324.18 | 324.18 | 323.96 | - | - |
| Jan 21, 2026 | 319.99 | 340.00 | 319.99 | 324.18 | 323.96 | - | 12 |
| Jan 20, 2026 | 322.00 | 324.18 | 322.00 | 324.18 | 323.96 | -1.51% | 57 |
| Jan 19, 2026 | 329.15 | 329.15 | 329.15 | 329.15 | 328.92 | - | - |
| Jan 16, 2026 | 329.15 | 329.15 | 329.15 | 329.15 | 328.92 | - | - |
| Jan 15, 2026 | 329.15 | 329.15 | 329.15 | 329.15 | 328.92 | - | - |
| Jan 14, 2026 | 329.15 | 329.15 | 329.15 | 329.15 | 328.92 | - | - |
| Jan 13, 2026 | 329.15 | 329.15 | 329.15 | 329.15 | 328.92 | - | - |
| Jan 12, 2026 | 329.15 | 329.15 | 329.15 | 329.15 | 328.92 | - | - |
| Jan 9, 2026 | 328.95 | 329.45 | 328.95 | 329.15 | 328.92 | 0.36% | 151 |
| Jan 8, 2026 | 327.97 | 327.97 | 327.97 | 327.97 | 327.74 | 2.22% | 34 |
| Jan 7, 2026 | 320.84 | 320.84 | 320.84 | 320.84 | 320.62 | 0.66% | 31 |
| Jan 6, 2026 | 318.75 | 318.75 | 318.75 | 318.75 | 318.53 | - | - |
| Jan 5, 2026 | 318.75 | 318.75 | 318.75 | 318.75 | 318.53 | - | - |
| Jan 2, 2026 | 318.75 | 318.75 | 318.75 | 318.75 | 318.53 | - | - |
| Dec 30, 2025 | 318.75 | 318.75 | 318.75 | 318.75 | 318.53 | - | - |
| Dec 29, 2025 | 318.75 | 318.75 | 318.75 | 318.75 | 318.53 | - | - |
| Dec 26, 2025 | 318.75 | 318.75 | 318.75 | 318.75 | 318.53 | - | - |
| Dec 24, 2025 | 318.75 | 318.75 | 318.75 | 318.75 | 318.53 | - | - |
| Dec 23, 2025 | 312.04 | 312.04 | 312.04 | 318.75 | 318.53 | - | 17 |
| Dec 22, 2025 | 309.90 | 309.90 | 309.90 | 318.75 | 318.53 | - | 2 |
| Dec 19, 2025 | 318.75 | 318.75 | 318.75 | 318.75 | 318.53 | - | - |
| Dec 18, 2025 | 318.75 | 318.75 | 318.75 | 318.75 | 318.53 | - | - |
| Dec 17, 2025 | 318.75 | 318.75 | 318.75 | 318.75 | 318.53 | - | - |
| Dec 16, 2025 | 318.75 | 318.75 | 318.75 | 318.75 | 318.53 | - | - |
| Dec 15, 2025 | 318.75 | 318.75 | 318.75 | 318.75 | 318.53 | - | - |
| Dec 12, 2025 | 318.75 | 318.75 | 318.75 | 318.75 | 318.53 | - | - |
| Dec 11, 2025 | 318.75 | 318.75 | 318.75 | 318.75 | 318.53 | - | - |
| Dec 10, 2025 | 317.80 | 317.80 | 317.80 | 318.75 | 318.53 | - | 9 |
| Dec 9, 2025 | 318.75 | 318.75 | 318.75 | 318.75 | 318.53 | - | - |
| Dec 5, 2025 | 318.75 | 318.75 | 318.75 | 318.75 | 318.32 | - | - |
| Dec 4, 2025 | 316.49 | 316.49 | 316.49 | 318.75 | 318.32 | - | 16 |
| Dec 3, 2025 | 318.75 | 318.75 | 318.75 | 318.75 | 318.32 | - | - |
| Dec 2, 2025 | 318.75 | 318.75 | 318.75 | 318.75 | 318.32 | - | - |