Alphabet Inc. (SNSE:GOOGL)
Chile · Delayed Price · Currency is CLP · Price in USD 359.57
0.00 (0.00%)
At close: Jun 5, 2026
SNSE:GOOGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 359.79 | 359.79 | 359.79 | 359.79 | 359.57 | - | - |
| Jun 4, 2026 | 372.20 | 372.20 | 372.20 | 359.79 | 359.57 | - | 14 |
| Jun 3, 2026 | 359.93 | 359.93 | 359.73 | 359.79 | 359.57 | -2.03% | 35 |
| Jun 2, 2026 | 367.23 | 367.23 | 367.23 | 367.23 | 367.01 | -5.24% | 31 |
| Jun 1, 2026 | 387.53 | 387.53 | 387.53 | 387.53 | 387.29 | - | - |
| May 29, 2026 | 387.53 | 387.53 | 387.53 | 387.53 | 387.29 | - | - |
| May 28, 2026 | 387.53 | 387.53 | 387.53 | 387.53 | 387.29 | - | - |
| May 27, 2026 | 387.53 | 387.53 | 387.53 | 387.53 | 387.29 | - | - |
| May 26, 2026 | 387.51 | 388.48 | 387.51 | 387.53 | 387.29 | -0.23% | 59 |
| May 25, 2026 | 388.42 | 388.42 | 388.42 | 388.42 | 388.18 | - | - |
| May 22, 2026 | 388.42 | 388.42 | 388.42 | 388.42 | 388.18 | - | - |
| May 20, 2026 | 388.42 | 388.42 | 388.42 | 388.42 | 388.18 | -3.20% | 26 |
| May 19, 2026 | 401.27 | 401.27 | 401.27 | 401.27 | 401.02 | - | - |
| May 18, 2026 | 401.27 | 401.27 | 401.27 | 401.27 | 401.02 | 1.44% | 87 |
| May 15, 2026 | 395.58 | 395.58 | 395.58 | 395.58 | 395.34 | -0.72% | 148 |
| May 14, 2026 | 398.46 | 398.46 | 398.46 | 398.46 | 398.22 | - | - |
| May 13, 2026 | 398.46 | 398.46 | 398.46 | 398.46 | 398.22 | - | - |
| May 12, 2026 | 398.46 | 398.46 | 398.46 | 398.46 | 398.22 | - | - |
| May 11, 2026 | 398.46 | 398.46 | 398.46 | 398.46 | 398.22 | - | - |
| May 8, 2026 | 399.87 | 399.87 | 398.46 | 398.46 | 398.22 | 0.93% | 41 |
| May 7, 2026 | 394.80 | 394.80 | 394.80 | 394.80 | 394.56 | 35.91% | 26 |
| May 6, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.30 | - | - |
| May 5, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.30 | - | - |
| May 4, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.30 | - | - |
| Apr 30, 2026 | 377.99 | 377.99 | 377.99 | 290.48 | 290.30 | - | 19 |
| Apr 29, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.30 | - | - |
| Apr 28, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.30 | - | - |
| Apr 27, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.30 | - | - |
| Apr 24, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.30 | - | - |
| Apr 23, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.30 | - | - |
| Apr 22, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.30 | - | - |
| Apr 21, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.30 | - | - |
| Apr 20, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.30 | - | - |
| Apr 17, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.30 | - | - |
| Apr 16, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.30 | - | - |
| Apr 15, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.30 | - | - |
| Apr 14, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.30 | - | - |
| Apr 13, 2026 | 319.54 | 319.54 | 319.54 | 290.48 | 290.30 | - | 1 |
| Apr 10, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.30 | - | - |
| Apr 9, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.30 | - | - |
| Apr 8, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.30 | - | - |
| Apr 7, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.30 | - | - |
| Apr 6, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.30 | - | - |
| Apr 2, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.30 | - | - |
| Apr 1, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.30 | - | - |
| Mar 31, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.30 | - | - |
| Mar 30, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.30 | - | - |
| Mar 27, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.30 | - | - |
| Mar 26, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.30 | - | - |
| Mar 25, 2026 | 290.48 | 290.48 | 290.48 | 290.48 | 290.30 | -5.47% | 83 |