Buenos Aires - Delayed Quote ARS
Amgen Inc. (AMGN.BA)
10,925.00
+225.00
+(2.10%)
At close: April 23 at 4:59:06 PM GMT-3
Currency in ARS Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 10,750.00 | 11,000.00 | 10,750.00 | 10,925.00 | 10,925.00 | 336 |
| Apr 22, 2025 | 10,250.00 | 10,700.00 | 10,250.00 | 10,700.00 | 10,700.00 | 585 |
| Apr 21, 2025 | 11,100.00 | 11,100.00 | 10,100.00 | 10,325.00 | 10,325.00 | 1,866 |
| Apr 16, 2025 | 11,800.00 | 11,800.00 | 11,100.00 | 11,100.00 | 11,100.00 | 451 |
| Apr 15, 2025 | 12,400.00 | 12,400.00 | 12,075.00 | 12,200.00 | 12,200.00 | 356 |
| Apr 14, 2025 | 12,800.00 | 12,950.00 | 10,500.00 | 12,300.00 | 12,300.00 | 928 |
| Apr 11, 2025 | 12,675.00 | 12,875.00 | 12,575.00 | 12,800.00 | 12,800.00 | 257 |
| Apr 10, 2025 | 12,625.00 | 12,850.00 | 12,200.00 | 12,850.00 | 12,850.00 | 169 |
| Apr 9, 2025 | 12,500.00 | 13,125.00 | 12,350.00 | 12,950.00 | 12,950.00 | 1,201 |
| Apr 8, 2025 | 13,150.00 | 13,325.00 | 12,700.00 | 12,750.00 | 12,750.00 | 276 |
| Apr 7, 2025 | 12,750.00 | 13,350.00 | 12,750.00 | 13,125.00 | 13,125.00 | 609 |
| Apr 4, 2025 | 13,550.00 | 13,700.00 | 13,075.00 | 13,075.00 | 13,075.00 | 1,808 |
| Apr 3, 2025 | 13,550.00 | 13,650.00 | 13,475.00 | 13,575.00 | 13,575.00 | 567 |
| Apr 1, 2025 | 13,600.00 | 13,775.00 | 13,350.00 | 13,425.00 | 13,425.00 | 623 |
| Mar 31, 2025 | 13,575.00 | 13,875.00 | 13,575.00 | 13,650.00 | 13,650.00 | 657 |
| Mar 28, 2025 | 13,250.00 | 13,425.00 | 13,250.00 | 13,350.00 | 13,350.00 | 1,022 |
| Mar 27, 2025 | 13,125.00 | 13,250.00 | 13,100.00 | 13,150.00 | 13,150.00 | 880 |
| Mar 26, 2025 | 13,375.00 | 13,375.00 | 13,150.00 | 13,150.00 | 13,150.00 | 1,183 |
| Mar 25, 2025 | 13,425.00 | 13,425.00 | 13,100.00 | 13,200.00 | 13,200.00 | 1,420 |
| Mar 21, 2025 | 13,550.00 | 13,600.00 | 13,375.00 | 13,450.00 | 13,450.00 | 401 |
| Mar 20, 2025 | 13,575.00 | 13,575.00 | 13,300.00 | 13,475.00 | 13,475.00 | 556 |
| Mar 19, 2025 | 13,775.00 | 13,825.00 | 13,500.00 | 13,525.00 | 13,525.00 | 1,042 |
| Mar 18, 2025 | 13,500.00 | 13,825.00 | 13,450.00 | 13,750.00 | 13,750.00 | 465 |
| Mar 17, 2025 | 13,050.00 | 13,325.00 | 13,050.00 | 13,250.00 | 13,250.00 | 632 |
| Mar 14, 2025 | 12,925.00 | 13,000.00 | 12,825.00 | 12,950.00 | 12,950.00 | 1,341 |
| Mar 13, 2025 | 12,850.00 | 12,975.00 | 12,825.00 | 12,825.00 | 12,825.00 | 374 |
| Mar 12, 2025 | 12,725.00 | 12,950.00 | 12,725.00 | 12,775.00 | 12,775.00 | 744 |
| Mar 11, 2025 | 13,250.00 | 13,250.00 | 13,025.00 | 13,050.00 | 13,050.00 | 2,022 |
| Mar 10, 2025 | 13,350.00 | 13,775.00 | 13,350.00 | 13,425.00 | 13,425.00 | 2,180 |
| Mar 7, 2025 | 13,100.00 | 13,400.00 | 13,100.00 | 13,250.00 | 13,250.00 | 2,067 |
| Mar 6, 2025 | 12,950.00 | 13,125.00 | 12,850.00 | 13,050.00 | 13,050.00 | 1,260 |
| Mar 5, 2025 | 12,800.00 | 13,125.00 | 12,650.00 | 13,100.00 | 13,100.00 | 2,767 |
| Feb 28, 2025 | 12,550.00 | 12,650.00 | 12,350.00 | 12,500.00 | 12,500.00 | 395 |
| Feb 27, 2025 | 12,400.00 | 12,600.00 | 12,275.00 | 12,400.00 | 12,400.00 | 1,020 |
| Feb 26, 2025 | 12,700.00 | 12,700.00 | 12,375.00 | 12,400.00 | 12,400.00 | 1,179 |
| Feb 25, 2025 | 12,525.00 | 12,925.00 | 12,525.00 | 12,750.00 | 12,750.00 | 2,071 |
| Feb 24, 2025 | 12,250.00 | 12,700.00 | 12,225.00 | 12,575.00 | 12,575.00 | 1,931 |
| Feb 21, 2025 | 11,900.00 | 12,325.00 | 11,900.00 | 12,325.00 | 12,325.00 | 1,186 |
| Feb 20, 2025 | 11,800.00 | 12,050.00 | 11,700.00 | 11,925.00 | 11,925.00 | 1,227 |
| Feb 19, 2025 | 11,775.00 | 11,975.00 | 11,500.00 | 11,775.00 | 11,775.00 | 1,433 |
| Feb 18, 2025 | 11,625.00 | 11,900.00 | 11,625.00 | 11,750.00 | 11,750.00 | 1,813 |
| Feb 17, 2025 | 11,625.00 | 12,175.00 | 11,200.00 | 11,475.00 | 11,475.00 | 743 |
| Feb 14, 2025 | 92.02628 Dividend | |||||
| Feb 14, 2025 | 11,775.00 | 11,775.00 | 11,625.00 | 11,625.00 | 11,625.00 | 632 |
| Feb 13, 2025 | 11,850.00 | 11,850.00 | 11,675.00 | 11,775.00 | 11,774.92 | 785 |
| Feb 12, 2025 | 11,800.00 | 11,800.00 | 11,575.00 | 11,675.00 | 11,674.92 | 714 |
| Feb 11, 2025 | 11,525.00 | 11,825.00 | 11,450.00 | 11,750.00 | 11,749.92 | 799 |
| Feb 10, 2025 | 12,000.00 | 12,000.00 | 11,625.00 | 11,625.00 | 11,624.92 | 1,142 |
| Feb 7, 2025 | 12,000.00 | 12,000.00 | 11,675.00 | 11,700.00 | 11,699.92 | 1,974 |
| Feb 6, 2025 | 12,300.00 | 12,450.00 | 11,875.00 | 11,900.00 | 11,899.92 | 4,613 |
| Feb 5, 2025 | 11,525.00 | 12,350.00 | 11,375.00 | 12,275.00 | 12,274.92 | 11,353 |
| Feb 4, 2025 | 11,425.00 | 11,550.00 | 11,300.00 | 11,450.00 | 11,449.92 | 3,020 |
| Feb 3, 2025 | 11,300.00 | 11,475.00 | 11,100.00 | 11,425.00 | 11,424.92 | 8,231 |
| Jan 31, 2025 | 11,150.00 | 11,300.00 | 11,150.00 | 11,200.00 | 11,199.92 | 695 |
| Jan 30, 2025 | 11,100.00 | 11,200.00 | 11,050.00 | 11,150.00 | 11,149.92 | 324 |
| Jan 29, 2025 | 10,850.00 | 11,175.00 | 10,850.00 | 10,950.00 | 10,949.93 | 1,259 |
| Jan 28, 2025 | 11,000.00 | 11,075.00 | 10,850.00 | 10,950.00 | 10,949.93 | 933 |
| Jan 27, 2025 | 10,825.00 | 11,075.00 | 10,675.00 | 11,025.00 | 11,024.93 | 2,595 |
| Jan 24, 2025 | 10,900.00 | 10,900.00 | 10,375.00 | 10,725.00 | 10,724.93 | 2,668 |
| Jan 23, 2025 | 10,900.00 | 10,975.00 | 10,700.00 | 10,875.00 | 10,874.93 | 831 |
| Jan 22, 2025 | 10,900.00 | 10,950.00 | 10,775.00 | 10,900.00 | 10,899.93 | 755 |
| Jan 21, 2025 | 10,875.00 | 10,950.00 | 10,750.00 | 10,875.00 | 10,874.93 | 1,040 |
| Jan 20, 2025 | 10,800.00 | 10,800.00 | 10,500.00 | 10,725.00 | 10,724.93 | 230 |
| Jan 17, 2025 | 10,850.00 | 11,000.00 | 10,700.00 | 10,800.00 | 10,799.93 | 4,409 |
| Jan 16, 2025 | 10,725.00 | 10,750.00 | 10,600.00 | 10,675.00 | 10,674.93 | 1,824 |
| Jan 15, 2025 | 10,650.00 | 10,850.00 | 10,625.00 | 10,725.00 | 10,724.93 | 7,008 |
| Jan 14, 2025 | 10,700.00 | 10,950.00 | 10,500.00 | 10,625.00 | 10,624.93 | 12,473 |
| Jan 13, 2025 | 10,350.00 | 10,725.00 | 10,275.00 | 10,675.00 | 10,674.93 | 4,881 |
| Jan 10, 2025 | 10,500.00 | 10,525.00 | 10,325.00 | 10,375.00 | 10,374.93 | 10,468 |
| Jan 9, 2025 | 10,275.00 | 10,700.00 | 10,200.00 | 10,675.00 | 10,674.93 | 106 |
| Jan 8, 2025 | 10,275.00 | 10,500.00 | 10,275.00 | 10,375.00 | 10,374.93 | 677 |
| Jan 7, 2025 | 10,400.00 | 10,475.00 | 10,175.00 | 10,425.00 | 10,424.93 | 1,586 |
| Jan 6, 2025 | 10,300.00 | 10,350.00 | 10,050.00 | 10,275.00 | 10,274.93 | 1,254 |
| Jan 3, 2025 | 10,150.00 | 10,350.00 | 10,150.00 | 10,325.00 | 10,324.93 | 1,290 |
| Jan 2, 2025 | 10,500.00 | 10,500.00 | 10,100.00 | 10,125.00 | 10,124.93 | 864 |
| Dec 30, 2024 | 10,250.00 | 10,425.00 | 10,225.00 | 10,300.00 | 10,299.93 | 684 |
| Dec 27, 2024 | 10,400.00 | 10,500.00 | 10,225.00 | 10,375.00 | 10,374.93 | 944 |
| Dec 26, 2024 | 10,475.00 | 10,500.00 | 10,375.00 | 10,450.00 | 10,449.93 | 753 |
| Dec 24, 2024 | 10,425.00 | 10,425.00 | 10,275.00 | 10,300.00 | 10,299.93 | 400 |
| Dec 23, 2024 | 10,400.00 | 10,400.00 | 10,100.00 | 10,225.00 | 10,224.93 | 1,171 |
| Dec 20, 2024 | 10,000.00 | 10,450.00 | 10,000.00 | 10,350.00 | 10,349.93 | 2,652 |
| Dec 19, 2024 | 10,225.00 | 10,225.00 | 9,860.00 | 9,970.00 | 9,969.93 | 1,069 |
| Dec 18, 2024 | 10,475.00 | 10,500.00 | 10,000.00 | 10,050.00 | 10,049.93 | 1,363 |
| Dec 17, 2024 | 9,960.00 | 10,275.00 | 9,940.00 | 10,225.00 | 10,224.93 | 573 |
| Dec 16, 2024 | 9,810.00 | 10,075.00 | 9,810.00 | 9,970.00 | 9,969.93 | 524 |
| Dec 13, 2024 | 9,790.00 | 9,910.00 | 9,760.00 | 9,830.00 | 9,829.93 | 422 |
| Dec 12, 2024 | 9,900.00 | 9,900.00 | 9,750.00 | 9,800.00 | 9,799.93 | 544 |
| Dec 11, 2024 | 9,780.00 | 9,950.00 | 9,710.00 | 9,830.00 | 9,829.93 | 767 |
| Dec 10, 2024 | 9,860.00 | 9,980.00 | 9,660.00 | 9,970.00 | 9,969.93 | 652 |
| Dec 9, 2024 | 9,950.00 | 9,950.00 | 9,650.00 | 9,890.00 | 9,889.93 | 3,140 |
| Dec 6, 2024 | 10,150.00 | 10,150.00 | 9,700.00 | 9,750.00 | 9,749.93 | 1,504 |
| Dec 5, 2024 | 10,325.00 | 10,325.00 | 9,910.00 | 9,920.00 | 9,919.93 | 1,064 |
| Dec 4, 2024 | 10,300.00 | 10,300.00 | 10,100.00 | 10,275.00 | 10,274.93 | 1,536 |
| Dec 3, 2024 | 10,200.00 | 10,325.00 | 10,050.00 | 10,300.00 | 10,299.93 | 983 |
| Dec 2, 2024 | 10,400.00 | 10,600.00 | 10,100.00 | 10,200.00 | 10,199.93 | 2,598 |
| Nov 29, 2024 | 10,400.00 | 10,525.00 | 10,250.00 | 10,425.00 | 10,424.93 | 2,699 |
| Nov 28, 2024 | 10,400.00 | 10,500.00 | 10,400.00 | 10,450.00 | 10,449.93 | 132 |
| Nov 27, 2024 | 10,200.00 | 10,450.00 | 10,200.00 | 10,400.00 | 10,399.93 | 3,865 |
| Nov 26, 2024 | 10,375.00 | 10,375.00 | 9,500.00 | 10,150.00 | 10,149.93 | 60,588 |
| Nov 25, 2024 | 10,750.00 | 10,975.00 | 10,750.00 | 10,975.00 | 10,974.93 | 260 |
| Nov 22, 2024 | 10,825.00 | 10,950.00 | 10,750.00 | 10,900.00 | 10,899.93 | 888 |
| Nov 21, 2024 | 10,600.00 | 10,750.00 | 10,450.00 | 10,675.00 | 10,674.93 | 1,114 |
| Nov 20, 2024 | 10,175.00 | 10,625.00 | 10,150.00 | 10,575.00 | 10,574.93 | 986 |
| Nov 19, 2024 | 10,725.00 | 11,000.00 | 10,275.00 | 10,350.00 | 10,349.93 | 1,348 |
| Nov 15, 2024 | 87 Dividend | |||||
| Nov 15, 2024 | 11,300.00 | 11,300.00 | 10,525.00 | 10,700.00 | 10,699.93 | 130,464 |
| Nov 14, 2024 | 11,600.00 | 11,675.00 | 11,275.00 | 11,400.00 | 11,399.85 | 5,855 |
| Nov 13, 2024 | 11,650.00 | 12,000.00 | 11,550.00 | 11,675.00 | 11,674.84 | 1,473 |
| Nov 12, 2024 | 12,000.00 | 12,500.00 | 11,425.00 | 11,475.00 | 11,474.85 | 1,712 |
| Nov 11, 2024 | 12,700.00 | 12,700.00 | 12,425.00 | 12,475.00 | 12,474.83 | 644 |
| Nov 8, 2024 | 12,450.00 | 12,650.00 | 12,450.00 | 12,575.00 | 12,574.83 | 1,066 |
| Nov 7, 2024 | 12,600.00 | 12,675.00 | 12,375.00 | 12,450.00 | 12,449.83 | 965 |
| Nov 6, 2024 | 12,700.00 | 12,700.00 | 12,425.00 | 12,525.00 | 12,524.83 | 878 |
| Nov 5, 2024 | 12,550.00 | 12,600.00 | 12,375.00 | 12,525.00 | 12,524.83 | 422 |
| Nov 4, 2024 | 12,525.00 | 12,700.00 | 12,300.00 | 12,375.00 | 12,374.84 | 3,102 |
| Nov 1, 2024 | 12,425.00 | 12,575.00 | 12,225.00 | 12,525.00 | 12,524.83 | 688 |
| Oct 31, 2024 | 12,325.00 | 12,475.00 | 12,275.00 | 12,375.00 | 12,374.84 | 1,250 |
| Oct 30, 2024 | 12,250.00 | 12,300.00 | 12,100.00 | 12,250.00 | 12,249.84 | 1,170 |
| Oct 29, 2024 | 12,475.00 | 12,475.00 | 12,050.00 | 12,200.00 | 12,199.84 | 738 |
| Oct 28, 2024 | 12,600.00 | 12,600.00 | 12,175.00 | 12,275.00 | 12,274.84 | 2,946 |
| Oct 25, 2024 | 12,475.00 | 12,600.00 | 12,250.00 | 12,250.00 | 12,249.84 | 780 |
| Oct 24, 2024 | 12,425.00 | 12,475.00 | 12,325.00 | 12,350.00 | 12,349.84 | 137 |
| Oct 23, 2024 | 12,575.00 | 12,600.00 | 12,400.00 | 12,425.00 | 12,424.83 | 167 |
| Oct 22, 2024 | 12,550.00 | 12,775.00 | 12,500.00 | 12,725.00 | 12,724.83 | 299 |
| Oct 21, 2024 | 12,775.00 | 12,875.00 | 12,550.00 | 12,600.00 | 12,599.83 | 237 |
| Oct 18, 2024 | 12,300.00 | 12,850.00 | 12,300.00 | 12,800.00 | 12,799.83 | 4,782 |
| Oct 17, 2024 | 12,775.00 | 12,925.00 | 12,750.00 | 12,850.00 | 12,849.83 | 134 |
| Oct 16, 2024 | 12,775.00 | 12,875.00 | 12,675.00 | 12,700.00 | 12,699.83 | 423 |
| Oct 15, 2024 | 12,800.00 | 12,900.00 | 12,700.00 | 12,725.00 | 12,724.83 | 185 |
| Oct 14, 2024 | 12,700.00 | 12,875.00 | 12,675.00 | 12,825.00 | 12,824.83 | 184 |
| Oct 10, 2024 | 12,800.00 | 12,900.00 | 12,675.00 | 12,675.00 | 12,674.83 | 269 |
| Oct 9, 2024 | 12,775.00 | 12,875.00 | 12,650.00 | 12,775.00 | 12,774.83 | 155 |
| Oct 8, 2024 | 12,900.00 | 12,950.00 | 12,825.00 | 12,900.00 | 12,899.83 | 486 |
| Oct 7, 2024 | 12,950.00 | 13,100.00 | 12,825.00 | 12,950.00 | 12,949.83 | 517 |
| Oct 4, 2024 | 13,100.00 | 13,125.00 | 12,950.00 | 13,125.00 | 13,124.83 | 772 |
| Oct 3, 2024 | 13,200.00 | 13,200.00 | 12,925.00 | 13,000.00 | 12,999.83 | 218 |
| Oct 2, 2024 | 13,200.00 | 13,225.00 | 13,100.00 | 13,150.00 | 13,149.83 | 271 |
| Oct 1, 2024 | 13,125.00 | 13,300.00 | 13,075.00 | 13,225.00 | 13,224.82 | 291 |
| Sep 30, 2024 | 13,225.00 | 13,250.00 | 13,050.00 | 13,250.00 | 13,249.82 | 622 |
| Sep 27, 2024 | 13,225.00 | 13,475.00 | 13,200.00 | 13,250.00 | 13,249.82 | 551 |
| Sep 26, 2024 | 12,975.00 | 13,100.00 | 12,925.00 | 13,100.00 | 13,099.83 | 632 |
| Sep 25, 2024 | 12,950.00 | 12,950.00 | 12,750.00 | 12,850.00 | 12,849.83 | 4,128 |
| Sep 24, 2024 | 13,725.00 | 13,725.00 | 13,450.00 | 13,450.00 | 13,449.82 | 191 |
| Sep 23, 2024 | 13,825.00 | 13,825.00 | 13,550.00 | 13,650.00 | 13,649.82 | 247 |
| Sep 20, 2024 | 13,675.00 | 13,825.00 | 13,550.00 | 13,700.00 | 13,699.82 | 347 |
| Sep 19, 2024 | 13,800.00 | 13,925.00 | 13,575.00 | 13,600.00 | 13,599.82 | 220 |
| Sep 18, 2024 | 13,925.00 | 13,925.00 | 13,625.00 | 13,625.00 | 13,624.82 | 228 |
| Sep 17, 2024 | 13,750.00 | 13,900.00 | 13,675.00 | 13,850.00 | 13,849.82 | 4,968 |
| Sep 16, 2024 | 13,900.00 | 14,000.00 | 13,675.00 | 13,850.00 | 13,849.82 | 703 |
| Sep 13, 2024 | 13,700.00 | 13,975.00 | 13,675.00 | 13,850.00 | 13,849.82 | 612 |
| Sep 12, 2024 | 13,650.00 | 13,825.00 | 13,625.00 | 13,750.00 | 13,749.82 | 557 |
| Sep 11, 2024 | 13,350.00 | 13,850.00 | 13,325.00 | 13,700.00 | 13,699.82 | 449 |
| Sep 10, 2024 | 13,500.00 | 13,725.00 | 13,300.00 | 13,725.00 | 13,724.82 | 630 |
| Sep 9, 2024 | 13,050.00 | 13,675.00 | 13,050.00 | 13,450.00 | 13,449.82 | 186 |
| Sep 6, 2024 | 13,875.00 | 13,875.00 | 13,350.00 | 13,425.00 | 13,424.82 | 850 |
| Sep 5, 2024 | 14,000.00 | 14,000.00 | 13,675.00 | 13,675.00 | 13,674.82 | 416 |
| Sep 4, 2024 | 14,275.00 | 14,400.00 | 14,200.00 | 14,250.00 | 14,249.81 | 136 |
| Sep 3, 2024 | 14,275.00 | 14,550.00 | 14,275.00 | 14,400.00 | 14,399.81 | 1,049 |
| Sep 2, 2024 | 14,500.00 | 14,500.00 | 13,825.00 | 14,300.00 | 14,299.81 | 241 |
| Aug 30, 2024 | 14,300.00 | 14,525.00 | 14,200.00 | 14,525.00 | 14,524.81 | 201 |
| Aug 29, 2024 | 14,375.00 | 14,375.00 | 14,200.00 | 14,275.00 | 14,274.81 | 177 |
| Aug 28, 2024 | 14,100.00 | 14,275.00 | 14,050.00 | 14,275.00 | 14,274.81 | 296 |
| Aug 27, 2024 | 14,050.00 | 14,175.00 | 14,025.00 | 14,125.00 | 14,124.81 | 251 |
| Aug 26, 2024 | 14,200.00 | 14,200.00 | 13,950.00 | 14,025.00 | 14,024.81 | 512 |
| Aug 23, 2024 | 14,225.00 | 14,250.00 | 14,100.00 | 14,125.00 | 14,124.81 | 123 |
| Aug 22, 2024 | 14,025.00 | 14,025.00 | 13,875.00 | 13,875.00 | 13,874.82 | 503 |
| Aug 21, 2024 | 14,125.00 | 14,250.00 | 14,075.00 | 14,150.00 | 14,149.81 | 163 |
| Aug 20, 2024 | 14,025.00 | 14,175.00 | 14,000.00 | 14,150.00 | 14,149.81 | 393 |
| Aug 19, 2024 | 14,000.00 | 14,175.00 | 13,925.00 | 14,125.00 | 14,124.81 | 916 |
| Aug 16, 2024 | 87 Dividend | |||||
| Aug 16, 2024 | 13,675.00 | 13,925.00 | 13,675.00 | 13,875.00 | 13,874.82 | 227 |
| Aug 15, 2024 | 13,600.00 | 13,925.00 | 13,600.00 | 13,925.00 | 13,924.74 | 296 |
| Aug 14, 2024 | 13,525.00 | 13,700.00 | 13,500.00 | 13,600.00 | 13,599.75 | 432 |
| Aug 13, 2024 | 13,700.00 | 13,725.00 | 13,600.00 | 13,625.00 | 13,624.75 | 153 |
| Aug 12, 2024 | 13,925.00 | 13,925.00 | 13,600.00 | 13,600.00 | 13,599.75 | 181 |
| Aug 9, 2024 | 14,075.00 | 14,075.00 | 13,875.00 | 13,925.00 | 13,924.74 | 138 |
| Aug 8, 2024 | 13,825.00 | 14,125.00 | 13,825.00 | 14,075.00 | 14,074.74 | 513 |
| Aug 7, 2024 | 13,975.00 | 14,075.00 | 13,575.00 | 13,750.00 | 13,749.74 | 1,539 |
| Aug 6, 2024 | 14,650.00 | 14,800.00 | 14,550.00 | 14,700.00 | 14,699.73 | 504 |
| Aug 5, 2024 | 14,375.00 | 14,750.00 | 14,375.00 | 14,450.00 | 14,449.73 | 1,993 |
| Aug 2, 2024 | 14,600.00 | 14,775.00 | 14,325.00 | 14,675.00 | 14,674.73 | 634 |
| Aug 1, 2024 | 14,475.00 | 14,750.00 | 14,475.00 | 14,600.00 | 14,599.73 | 422 |
| Jul 31, 2024 | 13,875.00 | 14,325.00 | 13,800.00 | 14,275.00 | 14,274.73 | 2 |
| Jul 30, 2024 | 14,025.00 | 14,500.00 | 13,975.00 | 14,000.00 | 13,999.74 | 879 |
| Jul 29, 2024 | 14,650.00 | 14,650.00 | 14,300.00 | 14,400.00 | 14,399.73 | 266 |
| Jul 26, 2024 | 14,875.00 | 14,900.00 | 14,600.00 | 14,625.00 | 14,624.73 | 155 |
| Jul 25, 2024 | 15,100.00 | 15,525.00 | 14,700.00 | 14,800.00 | 14,799.72 | 538 |
| Jul 24, 2024 | 14,775.00 | 15,000.00 | 14,675.00 | 15,000.00 | 14,999.72 | 390 |
| Jul 23, 2024 | 14,925.00 | 14,975.00 | 14,750.00 | 14,800.00 | 14,799.72 | 381 |
| Jul 22, 2024 | 14,825.00 | 14,975.00 | 14,775.00 | 14,875.00 | 14,874.72 | 496 |
| Jul 19, 2024 | 14,675.00 | 14,775.00 | 14,450.00 | 14,775.00 | 14,774.72 | 387 |
| Jul 18, 2024 | 14,800.00 | 14,925.00 | 14,575.00 | 14,625.00 | 14,624.73 | 2,135 |
| Jul 17, 2024 | 14,325.00 | 14,675.00 | 14,325.00 | 14,575.00 | 14,574.73 | 288 |
| Jul 16, 2024 | 14,650.00 | 14,650.00 | 13,950.00 | 14,325.00 | 14,324.73 | 213 |
| Jul 15, 2024 | 16,000.00 | 16,000.00 | 14,300.00 | 14,350.00 | 14,349.73 | 409 |
| Jul 12, 2024 | 15,600.00 | 15,975.00 | 15,500.00 | 15,825.00 | 15,824.71 | 1,993 |
| Jul 11, 2024 | 14,575.00 | 15,375.00 | 14,575.00 | 15,350.00 | 15,349.71 | 733 |
| Jul 10, 2024 | 14,400.00 | 14,950.00 | 14,400.00 | 14,900.00 | 14,899.72 | 728 |
| Jul 8, 2024 | 14,999.00 | 14,999.00 | 14,329.50 | 14,385.00 | 14,384.73 | 291 |
| Jul 5, 2024 | 15,150.00 | 15,150.00 | 14,381.00 | 14,451.50 | 14,451.23 | 7,205 |
| Jul 4, 2024 | 14,300.50 | 14,883.50 | 14,300.00 | 14,882.00 | 14,881.72 | 127 |
| Jul 3, 2024 | 14,865.00 | 14,887.00 | 14,100.00 | 14,886.50 | 14,886.22 | 417 |
| Jul 2, 2024 | 14,640.00 | 15,035.00 | 14,614.00 | 14,785.00 | 14,784.72 | 2,148 |
| Jul 1, 2024 | 14,400.00 | 14,651.00 | 14,322.50 | 14,601.50 | 14,601.23 | 427 |
| Jun 28, 2024 | 14,400.00 | 14,400.00 | 13,986.00 | 14,127.50 | 14,127.24 | 159 |
| Jun 27, 2024 | 14,000.00 | 14,400.00 | 13,901.00 | 14,000.50 | 14,000.24 | 1,545 |
| Jun 26, 2024 | 14,000.00 | 14,049.00 | 13,820.00 | 14,049.00 | 14,048.74 | 493 |
| Jun 25, 2024 | 13,931.00 | 14,284.00 | 13,918.50 | 13,994.50 | 13,994.24 | 627 |
| Jun 24, 2024 | 13,430.00 | 13,961.50 | 13,430.00 | 13,941.50 | 13,941.24 | 733 |
| Jun 19, 2024 | 12,940.00 | 13,380.00 | 12,800.00 | 13,379.00 | 13,378.75 | 157 |
| Jun 18, 2024 | 12,849.00 | 12,971.00 | 12,710.00 | 12,968.00 | 12,967.76 | 369 |
| Jun 14, 2024 | 12,708.00 | 12,708.00 | 12,462.50 | 12,567.50 | 12,567.27 | 242 |
| Jun 13, 2024 | 12,800.00 | 12,800.00 | 12,300.00 | 12,714.00 | 12,713.76 | 269 |
| Jun 12, 2024 | 13,000.00 | 13,235.00 | 12,917.50 | 13,058.00 | 13,057.76 | 245 |
| Jun 11, 2024 | 13,062.00 | 13,158.50 | 13,001.50 | 13,113.50 | 13,113.26 | 660 |
| Jun 10, 2024 | 13,390.00 | 13,390.00 | 13,015.50 | 13,253.50 | 13,253.25 | 626 |
| Jun 7, 2024 | 13,364.50 | 13,394.50 | 13,236.00 | 13,355.50 | 13,355.25 | 144 |
| Jun 6, 2024 | 13,359.50 | 13,659.00 | 13,203.50 | 13,256.00 | 13,255.75 | 560 |
| Jun 5, 2024 | 13,600.00 | 13,600.00 | 13,246.00 | 13,411.50 | 13,411.25 | 1,229 |
| Jun 4, 2024 | 13,543.00 | 14,230.00 | 13,332.50 | 13,480.00 | 13,479.75 | 152 |
| Jun 3, 2024 | 12,999.00 | 13,333.00 | 12,841.50 | 13,271.50 | 13,271.25 | 1,161 |
| May 31, 2024 | 12,150.00 | 12,734.00 | 12,150.00 | 12,691.50 | 12,691.26 | 196 |
| May 30, 2024 | 11,625.00 | 12,259.00 | 11,625.00 | 12,211.00 | 12,210.77 | 479 |
| May 29, 2024 | 12,105.00 | 12,135.50 | 11,846.50 | 11,994.00 | 11,993.78 | 2,686 |
| May 28, 2024 | 12,800.00 | 12,800.00 | 12,192.00 | 12,363.00 | 12,362.77 | 1,003 |
| May 27, 2024 | 12,797.00 | 12,987.00 | 12,500.50 | 12,813.50 | 12,813.26 | 171 |
| May 24, 2024 | 12,797.00 | 12,999.50 | 12,433.50 | 12,548.50 | 12,548.27 | 1,799 |
| May 23, 2024 | 12,952.00 | 13,280.00 | 12,650.00 | 12,797.00 | 12,796.76 | 2,717 |
| May 22, 2024 | 12,560.00 | 13,110.00 | 12,560.00 | 12,890.50 | 12,890.26 | 817 |
| May 21, 2024 | 11,927.00 | 12,585.00 | 11,927.00 | 12,542.50 | 12,542.27 | 842 |
| May 20, 2024 | 11,496.00 | 11,927.00 | 11,487.50 | 11,915.50 | 11,915.28 | 590 |
| May 17, 2024 | 11,440.00 | 11,504.50 | 11,338.50 | 11,501.50 | 11,501.29 | 36 |
| May 16, 2024 | 87 Dividend | |||||
| May 16, 2024 | 11,449.00 | 11,556.00 | 11,381.00 | 11,499.00 | 11,498.79 | 1,091 |
| May 15, 2024 | 11,360.00 | 11,687.00 | 11,360.00 | 11,668.00 | 11,667.71 | 1,108 |
| May 14, 2024 | 11,092.00 | 11,316.50 | 11,046.50 | 11,272.50 | 11,272.22 | 665 |
| May 13, 2024 | 11,393.00 | 11,393.00 | 10,966.00 | 11,074.00 | 11,073.72 | 863 |
| May 10, 2024 | 11,302.00 | 11,376.00 | 11,127.00 | 11,158.00 | 11,157.72 | 963 |
| May 9, 2024 | 11,072.50 | 11,349.00 | 11,072.50 | 11,343.50 | 11,343.22 | 1,652 |
| May 8, 2024 | 11,000.00 | 11,138.00 | 10,868.00 | 11,006.50 | 11,006.22 | 1,448 |
| May 7, 2024 | 11,298.00 | 11,343.00 | 10,878.00 | 10,950.50 | 10,950.22 | 880 |
| May 6, 2024 | 11,582.00 | 11,582.00 | 10,922.50 | 11,123.50 | 11,123.22 | 2,956 |
| May 3, 2024 | 11,340.00 | 11,869.00 | 11,340.00 | 11,586.00 | 11,585.71 | 6,782 |
| May 2, 2024 | 10,121.50 | 10,414.50 | 10,052.00 | 10,381.00 | 10,380.74 | 1,671 |
| Apr 30, 2024 | 10,480.00 | 10,480.00 | 9,935.50 | 9,997.50 | 9,997.25 | 806 |
| Apr 29, 2024 | 9,877.00 | 10,081.50 | 9,855.50 | 10,066.00 | 10,065.75 | 1,769 |
| Apr 26, 2024 | 9,800.00 | 9,873.50 | 9,700.00 | 9,775.00 | 9,774.75 | 601 |
| Apr 25, 2024 | 9,600.00 | 9,705.00 | 9,418.50 | 9,687.00 | 9,686.76 | 63,988 |
| Apr 24, 2024 | 10,040.00 | 10,040.00 | 9,600.00 | 9,621.00 | 9,620.76 | 782 |
| Apr 23, 2024 | 9,630.50 | 9,665.00 | 9,550.50 | 9,619.00 | 9,618.76 | 857 |
Related Tickers
AZN.BA AstraZeneca PLC
40,550.00
+3.51%
IDP.HM Biogen Inc
103.35
-0.86%
BAYRY Bayer Aktiengesellschaft
6.25
-0.32%
NOVN.SW Novartis AG
91.43
+0.58%
SAN.PA Sanofi
92.20
-1.12%
RHHBY Roche Holding AG
39.14
+0.08%
NVS Novartis AG
110.13
-1.15%
GSK GSK plc
37.03
+1.09%
AZN AstraZeneca PLC
68.51
+0.94%
GILD Gilead Sciences, Inc.
106.38
+0.82%