Santiago - Delayed Quote CLP

Embotelladora Andina S.A. (ANDINA-A.SN)

Compare
2,350.00 +40.90 (+1.77%)
As of 9:52:26 AM GMT-3. Market Open.
Currency in CLP
Download
Date Open High Low Close
Adj Close
Volume
Dec 23, 2024 2,350.00 2,350.00 2,349.00 2,350.00 2,350.00 2,355
Dec 20, 2024 2,250.00 2,325.00 2,250.00 2,309.10 2,309.10 27,574
Dec 19, 2024 2,300.00 2,250.00 2,249.80 2,249.90 2,249.90 22,009
Dec 18, 2024 2,300.00 2,301.40 2,301.40 2,324.60 2,324.60 1,693
Dec 17, 2024 2,389.80 2,325.00 2,323.90 2,324.60 2,324.60 1,347
Dec 16, 2024 2,312.50 2,325.00 2,289.20 2,324.60 2,324.60 15,973
Dec 13, 2024 2,339.00 2,320.00 2,300.00 2,312.40 2,312.40 11,683
Dec 12, 2024 2,229.90 2,257.00 2,210.00 2,253.80 2,253.80 44,021
Dec 11, 2024 2,230.00 2,230.00 2,203.00 2,219.10 2,219.10 11,074
Dec 10, 2024 2,203.30 2,205.80 2,205.80 2,203.30 2,203.30 1,931
Dec 9, 2024 2,199.90 2,212.60 2,198.90 2,203.30 2,203.30 3,564
Dec 6, 2024 2,183.00 2,189.00 2,188.90 2,188.90 2,188.90 31,469
Dec 5, 2024 2,150.00 2,192.00 2,171.00 2,183.00 2,183.00 42,729
Dec 4, 2024 2,150.00 2,170.00 2,170.00 2,170.00 2,170.00 7,031
Dec 3, 2024 2,156.00 2,170.00 2,150.00 2,150.00 2,150.00 427,170
Dec 2, 2024 2,160.00 2,160.00 2,159.00 2,159.00 2,159.00 4,936
Nov 29, 2024 2,160.00 2,160.00 2,159.00 2,159.60 2,159.60 57,592
Nov 28, 2024 2,199.00 2,160.00 2,140.00 2,160.00 2,160.00 5,397
Nov 27, 2024 2,140.00 2,140.00 2,139.90 2,140.00 2,140.00 90,790
Nov 26, 2024 2,150.00 2,140.00 2,140.00 2,141.10 2,141.10 3,581
Nov 25, 2024 2,160.00 2,160.00 2,150.00 2,155.50 2,155.50 17,732
Nov 22, 2024 2,135.00 2,160.00 2,142.50 2,145.20 2,145.20 63,297
Nov 21, 2024 2,140.00 2,135.20 2,132.00 2,135.10 2,135.10 496,224
Nov 20, 2024 2,126.10 2,125.00 2,124.00 2,125.00 2,125.00 46,528
Nov 19, 2024 2,156.70 2,125.00 2,124.90 2,125.30 2,125.30 25,747
Nov 18, 2024 2,109.00 2,170.00 2,109.00 2,156.60 2,156.60 17,940
Nov 15, 2024 2,140.80 2,140.00 2,111.00 2,113.60 2,113.60 8,258
Nov 14, 2024 2,174.00 2,174.00 2,131.00 2,140.80 2,140.80 4,833
Nov 13, 2024 2,130.00 2,175.00 2,130.00 2,174.40 2,174.40 121,779
Nov 12, 2024 2,184.90 2,137.60 2,105.00 2,124.10 2,124.10 15,812
Nov 11, 2024 2,171.00 2,180.00 2,129.50 2,174.20 2,174.20 23,426
Nov 8, 2024 2,183.40 2,196.00 2,170.90 2,170.90 2,170.90 6,973
Nov 7, 2024 2,183.40 2,183.40 2,138.00 2,138.60 2,138.60 5,959
Nov 6, 2024 2,160.00 2,190.00 2,168.80 2,183.40 2,183.40 5,773
Nov 5, 2024 2,159.00 2,180.00 2,135.00 2,155.40 2,155.40 4,140
Nov 4, 2024 2,170.00 2,174.80 2,150.10 2,159.00 2,159.00 46,763
Oct 30, 2024 2,212.00 2,211.80 2,151.00 2,201.50 2,201.50 32,142
Oct 29, 2024 2,220.00 2,212.80 2,211.00 2,211.80 2,211.80 2,016
Oct 28, 2024 2,296.10 2,220.00 2,175.10 2,211.80 2,211.80 1,810
Oct 25, 2024 2,220.00 2,220.00 2,199.10 2,211.80 2,211.80 25,346
Oct 24, 2024 2,243.70 2,220.00 2,220.00 2,221.50 2,221.50 1,569
Oct 23, 2024 2,225.00 2,195.70 2,195.70 2,221.50 2,221.50 888
Oct 22, 2024 2,200.00 2,245.00 2,200.00 2,221.50 2,221.50 65,829
Oct 21, 2024 32.00 Dividend
Oct 21, 2024 2,245.00 2,200.00 2,195.00 2,198.40 2,198.40 33,576
Oct 18, 2024 2,197.70 2,244.60 2,200.00 2,216.10 2,184.10 38,726
Oct 17, 2024 2,260.00 2,198.00 2,197.90 2,197.70 2,165.97 5,373
Oct 16, 2024 2,190.70 2,190.70 2,190.70 2,190.70 2,159.07 -
Oct 15, 2024 2,190.70 2,190.70 2,190.70 2,190.70 2,159.07 -
Oct 14, 2024 2,190.70 2,190.70 2,190.70 2,190.70 2,159.07 -
Oct 11, 2024 2,192.00 2,192.00 2,189.00 2,190.70 2,159.07 5,116
Oct 10, 2024 2,190.00 2,200.00 2,185.00 2,188.70 2,157.10 105,677
Oct 9, 2024 2,150.00 2,194.00 2,150.00 2,185.90 2,154.34 17,828
Oct 8, 2024 2,200.00 2,194.80 2,193.90 2,194.80 2,163.11 48,749
Oct 7, 2024 2,203.00 2,203.00 2,109.00 2,190.00 2,158.38 58,677
Oct 4, 2024 2,197.90 2,203.00 2,194.80 2,198.00 2,166.26 34,053
Oct 3, 2024 2,165.00 2,190.00 2,174.00 2,187.70 2,156.11 12,738
Oct 2, 2024 2,180.00 2,190.00 2,160.00 2,160.00 2,128.81 666,682
Oct 1, 2024 2,180.00 2,180.00 2,179.70 2,179.80 2,148.32 48,952
Sep 30, 2024 2,189.00 2,189.00 2,160.00 2,160.00 2,128.81 72,884
Sep 27, 2024 2,199.00 2,194.90 2,149.80 2,162.80 2,131.57 100,779
Sep 26, 2024 2,199.00 2,197.80 2,180.00 2,194.60 2,162.91 20,583
Sep 25, 2024 2,200.00 2,195.00 2,195.00 2,195.00 2,163.30 15,713
Sep 24, 2024 2,210.00 2,210.00 2,200.00 2,204.80 2,172.96 19,641
Sep 23, 2024 2,200.00 2,200.00 2,200.00 2,200.00 2,168.23 40,139
Sep 17, 2024 2,200.00 2,195.00 2,195.00 2,195.20 2,163.50 11,142
Sep 16, 2024 2,195.50 2,195.00 2,195.00 2,200.00 2,168.23 3,192
Sep 13, 2024 2,200.00 2,200.00 2,192.00 2,200.00 2,168.23 2,468
Sep 12, 2024 2,200.00 2,200.00 2,197.70 2,200.00 2,168.23 199,179
Sep 11, 2024 2,201.00 2,201.00 2,200.00 2,200.00 2,168.23 922
Sep 10, 2024 2,210.00 2,230.00 2,200.00 2,200.00 2,168.23 17,512
Sep 9, 2024 2,220.00 2,225.10 2,210.00 2,210.00 2,178.09 74,607
Sep 6, 2024 2,279.00 2,202.00 2,202.00 2,265.10 2,232.39 1,204
Sep 5, 2024 2,279.00 2,269.00 2,268.90 2,265.10 2,232.39 6,172
Sep 4, 2024 2,269.80 2,268.80 2,268.80 2,279.10 2,246.19 2,592
Sep 3, 2024 2,279.00 2,279.10 2,279.10 2,279.10 2,246.19 3,286
Sep 2, 2024 2,279.00 2,280.00 2,279.00 2,279.10 2,246.19 316
Aug 30, 2024 2,280.00 2,290.00 2,277.00 2,279.10 2,246.19 17,790
Aug 29, 2024 2,296.00 2,290.00 2,284.00 2,283.90 2,250.92 11,000
Aug 28, 2024 2,270.40 2,300.00 2,290.00 2,296.50 2,263.34 14,128
Aug 27, 2024 2,245.00 2,243.50 2,240.00 2,240.00 2,207.66 7,025
Aug 26, 2024 2,250.00 2,250.00 2,250.00 2,250.00 2,217.51 7,261
Aug 23, 2024 2,320.00 2,320.00 2,243.50 2,243.50 2,211.10 482
Aug 22, 2024 2,241.10 2,289.90 2,239.00 2,243.50 2,211.10 3,739
Aug 21, 2024 2,290.70 2,298.10 2,280.00 2,290.70 2,257.62 278
Aug 20, 2024 2,299.00 2,299.00 2,290.00 2,290.70 2,257.62 68
Aug 19, 2024 2,300.00 2,300.00 2,300.00 2,290.70 2,257.62 4,040
Aug 16, 2024 2,268.00 2,269.30 2,269.00 2,299.90 2,266.69 3,135
Aug 14, 2024 2,250.00 2,270.00 2,250.00 2,269.30 2,236.53 31,711
Aug 13, 2024 2,267.60 2,290.00 2,280.00 2,287.10 2,254.07 113,731
Aug 12, 2024 2,268.00 2,268.00 2,240.20 2,267.60 2,234.86 535
Aug 9, 2024 32.00 Dividend
Aug 9, 2024 2,300.00 2,320.00 2,260.00 2,267.60 2,234.86 36,500
Aug 8, 2024 2,328.80 2,299.00 2,299.00 2,328.80 2,263.64 2,518
Aug 7, 2024 2,260.10 2,330.00 2,330.00 2,328.80 2,263.64 3,723
Aug 6, 2024 2,273.00 2,270.00 2,251.00 2,257.90 2,194.72 31,788
Aug 5, 2024 2,300.00 2,300.00 2,260.00 2,275.20 2,211.53 21,206
Aug 2, 2024 2,250.10 2,339.90 2,330.00 2,335.40 2,270.05 4,169
Aug 1, 2024 2,360.00 2,300.00 2,252.00 2,274.20 2,210.56 35,791
Jul 31, 2024 2,349.00 2,340.20 2,302.00 2,339.10 2,273.65 564,753
Jul 30, 2024 2,315.00 2,340.00 2,315.00 2,316.10 2,251.29 254,288
Jul 29, 2024 2,314.00 2,315.00 2,315.00 2,315.00 2,250.22 5,055
Jul 26, 2024 2,315.00 2,315.00 2,261.10 2,314.40 2,249.64 460
Jul 25, 2024 2,314.00 2,310.00 2,306.00 2,314.40 2,249.64 2,148
Jul 24, 2024 2,314.60 2,315.00 2,314.00 2,314.40 2,249.64 22,876
Jul 23, 2024 2,300.00 2,315.00 2,315.00 2,314.60 2,249.83 7,829
Jul 22, 2024 2,300.00 2,315.00 2,270.00 2,297.80 2,233.50 34,765
Jul 19, 2024 2,291.00 2,300.00 2,300.00 2,292.00 2,227.86 4,057
Jul 18, 2024 2,290.00 2,300.00 2,290.00 2,291.50 2,227.38 19,271
Jul 17, 2024 2,290.00 2,290.00 2,290.00 2,292.00 2,227.86 541
Jul 15, 2024 2,270.90 2,300.00 2,260.00 2,292.00 2,227.86 16,497
Jul 12, 2024 2,272.00 2,272.50 2,250.00 2,270.90 2,207.35 5,000
Jul 11, 2024 2,199.10 2,200.00 2,189.00 2,196.60 2,135.13 196,191
Jul 10, 2024 2,190.00 2,205.00 2,187.00 2,199.10 2,137.56 148,107
Jul 9, 2024 2,282.40 2,249.00 2,195.00 2,211.50 2,149.62 6,244
Jul 8, 2024 2,188.50 2,188.30 2,188.30 2,188.50 2,127.26 3,181
Jul 5, 2024 2,200.00 2,200.00 2,185.60 2,188.50 2,127.26 5,441
Jul 4, 2024 2,200.00 2,199.90 2,197.00 2,198.30 2,136.79 3,986
Jul 3, 2024 2,191.70 2,200.00 2,191.70 2,200.00 2,138.44 338,212
Jul 2, 2024 2,221.00 2,188.00 2,188.00 2,220.10 2,157.98 2,834
Jul 1, 2024 2,190.00 2,200.00 2,190.00 2,220.10 2,157.98 50
Jun 28, 2024 2,202.80 2,225.00 2,225.00 2,220.10 2,157.98 45
Jun 27, 2024 2,499.90 2,499.90 2,228.00 2,230.00 2,167.60 478
Jun 26, 2024 2,230.00 2,230.00 2,230.00 2,230.00 2,167.60 10,587
Jun 25, 2024 2,253.00 2,230.00 2,230.00 2,253.80 2,190.73 3,190
Jun 24, 2024 2,210.00 2,210.00 2,210.00 2,253.80 2,190.73 553
Jun 21, 2024 2,253.80 2,210.00 2,210.00 2,253.80 2,190.73 2,654
Jun 19, 2024 2,265.00 2,280.00 2,210.50 2,253.80 2,190.73 4,691
Jun 18, 2024 2,250.00 2,225.00 2,225.00 2,265.20 2,201.81 1,554
Jun 17, 2024 2,253.00 2,289.70 2,210.00 2,265.20 2,201.81 232,904
Jun 14, 2024 2,270.00 2,270.00 2,215.50 2,253.90 2,190.83 5,896
Jun 13, 2024 2,490.00 2,230.00 2,201.00 2,270.20 2,206.67 1,387
Jun 12, 2024 2,275.00 2,274.60 2,226.10 2,270.20 2,206.67 8,268
Jun 11, 2024 2,277.40 2,277.40 2,265.00 2,273.80 2,210.17 17,816
Jun 10, 2024 2,287.00 2,288.90 2,266.00 2,277.40 2,213.67 3,608
Jun 7, 2024 2,299.00 2,287.00 2,286.90 2,289.00 2,224.95 2,791
Jun 6, 2024 2,290.00 2,300.00 2,231.00 2,289.00 2,224.95 15,913
Jun 5, 2024 2,240.00 2,310.00 2,201.00 2,300.70 2,236.32 7,690
Jun 4, 2024 2,245.00 2,244.90 2,244.90 2,245.60 2,182.76 2,677
Jun 3, 2024 2,264.30 2,264.30 2,201.00 2,245.60 2,182.76 7,168
May 31, 2024 2,272.00 2,300.00 2,239.50 2,264.30 2,200.94 151
May 30, 2024 2,245.00 2,245.00 2,226.00 2,239.50 2,176.83 1,587
May 29, 2024 2,300.00 2,300.00 2,220.00 2,224.70 2,162.45 1,337
May 28, 2024 2,223.80 2,225.00 2,220.00 2,224.70 2,162.45 92,512
May 27, 2024 2,260.00 2,225.10 2,220.00 2,223.80 2,161.57 3,393
May 24, 2024 2,225.00 2,225.00 2,212.00 2,225.10 2,162.84 1
May 23, 2024 2,225.00 2,235.00 2,205.00 2,210.00 2,148.16 357,281
May 22, 2024 2,225.60 2,225.60 2,210.00 2,225.60 2,163.32 22
May 20, 2024 2,250.00 2,250.00 2,250.00 2,250.00 2,187.04 1,712
May 17, 2024 32.00 Dividend
May 17, 2024 2,255.00 2,250.00 2,201.00 2,250.00 2,187.04 4,562
May 16, 2024 2,265.00 2,265.00 2,250.00 2,250.00 2,155.94 105,402
May 15, 2024 2,233.30 2,265.00 2,233.10 2,254.60 2,160.34 7,890
May 14, 2024 2,225.00 2,225.00 2,210.00 2,233.30 2,139.93 1,281
May 13, 2024 2,225.00 2,250.00 2,200.00 2,233.30 2,139.93 10,314
May 10, 2024 2,241.30 2,241.30 2,200.00 2,234.90 2,141.47 6,922
May 9, 2024 2,244.00 2,244.00 2,191.20 2,241.30 2,147.60 17,028
May 8, 2024 2,244.30 2,244.30 2,221.90 2,239.50 2,145.87 17,992
May 7, 2024 2,244.00 2,270.00 2,229.00 2,244.20 2,150.38 2,552
May 6, 2024 2,244.00 2,244.00 2,244.00 2,244.20 2,150.38 3,216
May 3, 2024 2,200.00 2,290.00 2,200.00 2,244.20 2,150.38 45,573
May 2, 2024 2,160.00 2,165.00 2,150.00 2,160.10 2,069.79 40
Apr 30, 2024 2,085.00 2,100.00 2,083.00 2,095.00 2,007.42 50,953
Apr 29, 2024 2,115.00 2,115.00 2,059.00 2,083.60 1,996.49 55,557
Apr 26, 2024 2,099.00 2,115.00 2,099.00 2,059.40 1,973.30 40
Apr 25, 2024 2,500.00 2,150.00 2,050.20 2,059.40 1,973.30 39,503
Apr 24, 2024 2,099.00 2,100.00 2,098.40 2,099.00 2,011.25 3,596
Apr 23, 2024 2,051.00 2,052.00 2,052.00 2,050.40 1,964.68 1,556
Apr 22, 2024 2,060.00 2,051.00 2,050.00 2,050.40 1,964.68 4,989
Apr 19, 2024 2,060.00 2,060.00 2,060.00 2,060.00 1,973.88 24
Apr 18, 2024 2,050.00 2,051.00 2,050.00 2,050.00 1,964.30 3,489
Apr 17, 2024 2,045.00 2,050.00 2,050.00 2,050.00 1,964.30 19
Apr 16, 2024 2,102.90 2,102.90 2,050.00 2,049.80 1,964.10 28,575
Apr 15, 2024 2,070.00 2,072.40 2,072.40 2,072.40 1,985.76 2,902
Apr 12, 2024 2,100.00 2,076.30 2,050.00 2,072.40 1,985.76 18,294
Apr 11, 2024 2,100.00 2,110.00 2,100.00 2,103.70 2,015.75 33,541
Apr 10, 2024 2,025.00 2,100.00 2,055.00 2,094.70 2,007.13 41,223
Apr 9, 2024 2,033.60 2,045.00 2,020.00 2,025.00 1,940.34 300,926
Apr 8, 2024 2,015.00 2,030.00 2,020.00 2,020.60 1,936.13 199,397
Apr 5, 2024 2,020.00 2,020.00 2,015.00 2,015.20 1,930.95 207
Apr 4, 2024 2,015.00 2,043.90 1,995.00 2,013.90 1,929.71 17,000
Apr 3, 2024 2,050.00 2,050.00 2,000.00 2,003.30 1,919.55 424,787
Apr 2, 2024 2,100.00 2,050.00 2,033.00 2,050.00 1,964.30 41,042
Apr 1, 2024 2,035.00 2,033.00 2,033.00 2,033.00 1,948.01 4,756
Mar 28, 2024 2,100.00 2,033.60 2,033.60 2,040.90 1,955.58 1,476
Mar 27, 2024 2,100.00 2,040.00 2,040.00 2,040.90 1,955.58 18,662
Mar 26, 2024 2,046.00 2,046.00 2,046.00 2,045.30 1,959.79 3,406
Mar 25, 2024 2,050.00 2,050.00 2,025.00 2,045.30 1,959.79 268,102
Mar 22, 2024 2,050.00 2,040.00 2,034.00 2,036.40 1,951.27 4,525
Mar 21, 2024 2,065.00 2,065.00 2,010.00 2,016.70 1,932.39 57,907
Mar 20, 2024 2,050.00 2,065.00 2,050.00 2,050.00 1,964.30 50,081
Mar 19, 2024 2,065.00 2,065.00 2,045.00 2,065.00 1,978.67 70,000
Mar 18, 2024 2,066.00 2,066.00 2,065.00 2,065.00 1,978.67 154,968
Mar 15, 2024 2,064.40 2,050.00 2,050.00 2,064.40 1,978.09 100
Mar 14, 2024 2,060.00 2,065.00 2,060.00 2,064.40 1,978.09 1,876
Mar 13, 2024 2,199.00 2,065.00 2,050.00 2,052.30 1,966.50 40,189
Mar 12, 2024 2,100.00 2,068.00 2,065.00 2,065.80 1,979.44 21,531
Mar 11, 2024 2,079.60 2,079.60 2,079.00 2,079.60 1,992.66 426
Mar 8, 2024 2,100.00 2,056.40 2,056.40 2,079.60 1,992.66 2,859
Mar 7, 2024 2,100.00 2,080.00 2,080.00 2,079.60 1,992.66 25,389
Mar 6, 2024 2,080.00 2,080.00 2,020.00 2,033.50 1,948.49 1,163
Mar 5, 2024 2,041.00 2,035.00 2,035.00 2,033.50 1,948.49 1,606
Mar 4, 2024 2,030.00 2,034.00 2,030.00 2,033.50 1,948.49 5,393
Mar 1, 2024 2,030.00 2,029.90 2,029.90 2,030.00 1,945.13 1,293
Feb 29, 2024 2,029.80 2,030.00 2,025.00 2,030.00 1,945.13 22,127
Feb 28, 2024 2,034.00 2,000.00 2,000.00 2,034.60 1,949.54 2,308
Feb 27, 2024 2,034.00 2,029.80 2,029.80 2,034.60 1,949.54 1,386
Feb 26, 2024 2,000.00 2,000.00 2,000.00 2,034.60 1,949.54 1,805
Feb 23, 2024 2,034.60 2,034.60 2,034.60 2,034.60 1,949.54 170
Feb 22, 2024 2,037.00 2,034.60 2,034.60 2,034.60 1,949.54 2,258
Feb 21, 2024 2,035.00 2,035.00 2,030.00 2,034.60 1,949.54 166
Feb 20, 2024 2,100.00 2,050.00 1,990.80 2,034.60 1,949.54 4,511
Feb 19, 2024 1,982.00 2,070.00 1,990.00 2,028.90 1,944.08 10,096
Feb 16, 2024 1,954.00 1,988.00 1,973.70 1,981.70 1,898.85 18,740
Feb 15, 2024 1,957.00 1,985.00 1,920.00 1,954.60 1,872.88 1,236
Feb 14, 2024 1,940.00 1,955.90 1,946.60 1,954.60 1,872.88 10,007
Feb 13, 2024 1,949.00 1,950.00 1,940.00 1,950.00 1,868.48 25,790
Feb 12, 2024 1,915.00 1,910.00 1,908.00 1,909.10 1,829.29 4,992
Feb 9, 2024 1,990.00 1,990.00 1,990.00 1,908.40 1,828.62 374
Feb 8, 2024 1,900.00 1,950.00 1,900.00 1,908.40 1,828.62 234,668
Feb 7, 2024 1,890.00 1,890.00 1,890.00 1,890.00 1,810.99 651,092
Feb 6, 2024 1,890.00 1,890.00 1,890.00 1,890.00 1,810.99 7,378
Feb 5, 2024 1,890.00 1,890.00 1,873.10 1,878.80 1,800.25 25,402
Feb 2, 2024 1,890.00 1,900.00 1,900.00 1,875.10 1,796.71 3,536
Feb 1, 2024 1,850.00 1,900.00 1,850.00 1,875.10 1,796.71 55,393
Jan 31, 2024 1,822.00 1,900.00 1,830.00 1,899.80 1,820.38 93,516
Jan 30, 2024 1,810.00 1,810.00 1,800.00 1,808.50 1,732.89 150
Jan 29, 2024 1,800.00 1,829.90 1,800.00 1,822.50 1,746.31 4,331
Jan 26, 2024 1,864.00 1,864.00 1,830.00 1,831.40 1,754.84 8,601
Jan 25, 2024 1,864.00 1,864.00 1,800.10 1,832.40 1,755.79 6,426
Jan 24, 2024 1,820.00 1,864.00 1,864.00 1,864.00 1,786.07 2,131
Jan 23, 2024 1,820.00 1,864.00 1,799.50 1,864.00 1,786.07 319
Jan 22, 2024 1,864.20 1,864.00 1,864.00 1,864.00 1,786.07 200,607
Jan 19, 2024 1,898.00 1,898.00 1,864.00 1,864.20 1,786.26 7,638
Jan 18, 2024 1,895.00 1,895.00 1,850.00 1,864.20 1,786.26 1,537
Jan 17, 2024 1,895.00 1,898.00 1,830.00 1,864.20 1,786.26 300
Jan 16, 2024 1,890.00 1,890.00 1,861.70 1,861.70 1,783.87 525
Jan 15, 2024 1,884.20 1,863.00 1,860.00 1,861.70 1,783.87 4,695
Jan 12, 2024 1,873.00 1,884.60 1,862.50 1,862.30 1,784.44 23,232
Jan 11, 2024 1,898.00 1,875.00 1,875.00 1,875.00 1,796.61 10,717
Jan 10, 2024 1,850.00 1,870.00 1,850.00 1,861.40 1,783.58 4,132
Jan 9, 2024 1,855.00 1,860.00 1,860.00 1,850.00 1,772.66 1,737
Jan 8, 2024 1,900.00 1,850.00 1,850.00 1,850.00 1,772.66 16,699
Jan 5, 2024 1,850.00 1,831.00 1,831.00 1,831.80 1,755.22 4,070
Jan 4, 2024 1,790.00 1,800.00 1,790.00 1,800.00 1,724.75 50,966
Jan 3, 2024 1,752.00 1,790.00 1,790.00 1,789.60 1,714.78 20,585
Jan 2, 2024 1,747.00 1,800.00 1,750.00 1,798.90 1,723.69 40,853
Dec 29, 2023 1,760.00 1,760.00 1,730.00 1,745.70 1,672.72 14,119
Dec 28, 2023 1,748.60 1,749.80 1,745.00 1,748.80 1,675.69 21,379
Dec 27, 2023 1,750.00 1,750.00 1,745.00 1,748.30 1,675.21 28,606
Dec 26, 2023 1,742.00 1,760.00 1,750.00 1,750.00 1,676.84 69,193