Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
30,875.00
-275.00
(-0.88%)
As of 2:46:59 PM GMT-3. Market Open.
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 |
|---|---|---|---|---|---|---|
| Feb 25, 2025 | 30,950.00 | 30,950.00 | 30,675.00 | 30,875.00 | 30,875.00 | 213 |
| Feb 24, 2025 | 31,350.00 | 31,350.00 | 31,050.00 | 31,150.00 | 31,150.00 | 213 |
| Feb 21, 2025 | 31,600.00 | 31,600.00 | 31,300.00 | 31,300.00 | 31,300.00 | 585 |
| Feb 20, 2025 | 31,000.00 | 31,725.00 | 31,000.00 | 31,600.00 | 31,600.00 | 82 |
| Feb 19, 2025 | 30,800.00 | 31,075.00 | 30,800.00 | 30,950.00 | 30,950.00 | 1,848 |
| Feb 18, 2025 | 31,800.00 | 31,800.00 | 31,425.00 | 31,525.00 | 31,525.00 | 61 |
| Feb 17, 2025 | 31,500.00 | 31,500.00 | 31,000.00 | 31,000.00 | 31,000.00 | 75 |
| Feb 14, 2025 | 31,450.00 | 31,450.00 | 30,875.00 | 30,975.00 | 30,975.00 | 1,200 |
| Feb 13, 2025 | 30,350.00 | 31,000.00 | 30,350.00 | 30,875.00 | 30,875.00 | 2,108 |
| Feb 12, 2025 | 30,075.00 | 30,500.00 | 30,075.00 | 30,275.00 | 30,275.00 | 196 |
| Feb 11, 2025 | 29,700.00 | 30,000.00 | 29,700.00 | 29,850.00 | 29,850.00 | 138 |
| Feb 10, 2025 | 30,675.00 | 30,675.00 | 30,200.00 | 30,325.00 | 30,325.00 | 189 |
| Feb 7, 2025 | 30,700.00 | 30,800.00 | 30,175.00 | 30,275.00 | 30,275.00 | 610 |
| Feb 6, 2025 | 30,025.00 | 30,925.00 | 30,025.00 | 30,275.00 | 30,275.00 | 156 |
| Feb 5, 2025 | 29,900.00 | 30,150.00 | 29,900.00 | 30,075.00 | 30,075.00 | 110 |
| Feb 4, 2025 | 29,575.00 | 29,900.00 | 29,500.00 | 29,850.00 | 29,850.00 | 269 |
| Feb 3, 2025 | 28,800.00 | 29,250.00 | 28,775.00 | 29,200.00 | 29,200.00 | 322 |
| Jan 31, 2025 | 29,525.00 | 29,575.00 | 28,975.00 | 28,975.00 | 28,975.00 | 193 |
| Jan 30, 2025 | 29,000.00 | 29,525.00 | 29,000.00 | 29,500.00 | 29,500.00 | 123 |
| Jan 29, 2025 | 28,550.00 | 28,975.00 | 28,550.00 | 28,675.00 | 28,675.00 | 121 |
| Jan 28, 2025 | 28,800.00 | 28,850.00 | 28,400.00 | 28,500.00 | 28,500.00 | 929 |
| Jan 27, 2025 | 28,975.00 | 29,325.00 | 28,925.00 | 29,325.00 | 29,325.00 | 114 |
| Jan 24, 2025 | 29,350.00 | 29,350.00 | 28,500.00 | 29,225.00 | 29,225.00 | 77 |
| Jan 23, 2025 | 29,375.00 | 29,375.00 | 28,975.00 | 29,275.00 | 29,275.00 | 137 |
| Jan 22, 2025 | 29,500.00 | 29,675.00 | 29,275.00 | 29,400.00 | 29,400.00 | 908 |
| Jan 21, 2025 | 29,650.00 | 29,875.00 | 29,650.00 | 29,775.00 | 29,775.00 | 235 |
| Jan 20, 2025 | 28,375.00 | 28,375.00 | 28,375.00 | 28,375.00 | 28,375.00 | 1 |
| Jan 17, 2025 | 29,475.00 | 30,075.00 | 29,475.00 | 29,900.00 | 29,900.00 | 195 |
| Jan 16, 2025 | 29,750.00 | 29,750.00 | 29,275.00 | 29,425.00 | 29,425.00 | 99 |
| Jan 15, 2025 | 29,500.00 | 29,750.00 | 29,450.00 | 29,750.00 | 29,750.00 | 70 |
| Jan 14, 2025 | 29,400.00 | 29,600.00 | 29,325.00 | 29,500.00 | 29,500.00 | 178 |
| Jan 13, 2025 | 29,225.00 | 29,400.00 | 29,225.00 | 29,250.00 | 29,250.00 | 66 |
| Jan 10, 2025 | 29,275.00 | 29,350.00 | 28,950.00 | 29,000.00 | 29,000.00 | 180 |
| Jan 9, 2025 | 29,000.00 | 29,000.00 | 27,600.00 | 27,600.00 | 27,600.00 | 7 |
| Jan 8, 2025 | 28,625.00 | 28,950.00 | 28,600.00 | 28,900.00 | 28,900.00 | 428 |
| Jan 7, 2025 | 28,975.00 | 29,075.00 | 28,725.00 | 28,725.00 | 28,725.00 | 180 |
| Jan 6, 2025 | 28,950.00 | 29,000.00 | 28,700.00 | 28,775.00 | 28,775.00 | 111 |
| Jan 3, 2025 | 29,125.00 | 29,125.00 | 28,525.00 | 28,850.00 | 28,850.00 | 90 |
| Jan 2, 2025 | 29,250.00 | 29,575.00 | 28,750.00 | 28,850.00 | 28,850.00 | 217 |
| Dec 30, 2024 | 28,800.00 | 29,200.00 | 28,800.00 | 29,025.00 | 29,025.00 | 89 |
| Dec 27, 2024 | 29,275.00 | 29,525.00 | 28,875.00 | 29,050.00 | 29,050.00 | 153 |
| Dec 26, 2024 | 29,100.00 | 29,375.00 | 29,050.00 | 29,250.00 | 29,250.00 | 152 |
| Dec 24, 2024 | 29,350.00 | 29,350.00 | 28,950.00 | 28,950.00 | 28,950.00 | 150 |
| Dec 23, 2024 | 28,875.00 | 28,925.00 | 28,600.00 | 28,925.00 | 28,925.00 | 157 |
| Dec 20, 2024 | 27,925.00 | 28,875.00 | 27,925.00 | 28,650.00 | 28,650.00 | 81 |
| Dec 19, 2024 | 28,725.00 | 28,800.00 | 28,200.00 | 28,250.00 | 28,250.00 | 155 |
| Dec 18, 2024 | 30,000.00 | 30,000.00 | 28,850.00 | 28,850.00 | 28,850.00 | 161 |
| Dec 17, 2024 | 28,850.00 | 29,350.00 | 28,850.00 | 29,250.00 | 29,250.00 | 41 |
| Dec 16, 2024 | 28,375.00 | 28,575.00 | 28,150.00 | 28,475.00 | 28,475.00 | 75 |
| Dec 13, 2024 | 27,875.00 | 28,175.00 | 27,800.00 | 28,150.00 | 28,150.00 | 231 |
| Dec 12, 2024 | 28,250.00 | 28,375.00 | 28,125.00 | 28,200.00 | 28,200.00 | 188 |
| Dec 11, 2024 | 28,675.00 | 28,850.00 | 28,600.00 | 28,725.00 | 28,725.00 | 139 |
| Dec 10, 2024 | 28,400.00 | 28,925.00 | 28,275.00 | 28,900.00 | 28,900.00 | 133 |
| Dec 9, 2024 | 28,900.00 | 29,075.00 | 28,750.00 | 28,750.00 | 28,750.00 | 1,600 |
| Dec 6, 2024 | 28,650.00 | 28,650.00 | 27,450.00 | 27,550.00 | 27,550.00 | 1,629 |
| Dec 5, 2024 | 29,275.00 | 29,275.00 | 28,325.00 | 28,375.00 | 28,375.00 | 390 |
| Dec 4, 2024 | 29,350.00 | 29,400.00 | 29,100.00 | 29,175.00 | 29,175.00 | 413 |
| Dec 3, 2024 | 29,375.00 | 29,400.00 | 29,100.00 | 29,350.00 | 29,350.00 | 682 |
| Dec 2, 2024 | 29,125.00 | 29,125.00 | 28,750.00 | 28,875.00 | 28,875.00 | 131 |
| Nov 29, 2024 | 29,250.00 | 29,250.00 | 28,800.00 | 28,875.00 | 28,875.00 | 459 |
| Nov 28, 2024 | 29,950.00 | 29,950.00 | 29,000.00 | 29,250.00 | 29,250.00 | 47 |
| Nov 27, 2024 | 28,650.00 | 28,725.00 | 28,550.00 | 28,625.00 | 28,625.00 | 264 |
| Nov 26, 2024 | 29,825.00 | 29,825.00 | 28,250.00 | 28,400.00 | 28,400.00 | 101 |
| Nov 25, 2024 | 28,900.00 | 29,300.00 | 28,825.00 | 29,150.00 | 29,150.00 | 151 |
| Nov 22, 2024 | 28,825.00 | 29,050.00 | 28,800.00 | 28,900.00 | 28,900.00 | 1,879 |
| Nov 21, 2024 | 29,025.00 | 29,025.00 | 28,475.00 | 28,900.00 | 28,900.00 | 600 |
| Nov 20, 2024 | 30,025.00 | 30,025.00 | 28,875.00 | 29,025.00 | 29,025.00 | 252 |
| Nov 19, 2024 | 29,275.00 | 29,325.00 | 29,050.00 | 29,325.00 | 29,325.00 | 446 |
| Nov 15, 2024 | 29,800.00 | 30,100.00 | 29,375.00 | 29,400.00 | 29,400.00 | 374 |
| Nov 14, 2024 | 29,625.00 | 30,275.00 | 29,625.00 | 29,850.00 | 29,850.00 | 277 |
| Nov 13, 2024 | 30,425.00 | 30,425.00 | 30,125.00 | 30,350.00 | 30,350.00 | 297 |
| Nov 12, 2024 | 31,825.00 | 31,825.00 | 30,250.00 | 30,475.00 | 30,475.00 | 407 |
| Nov 11, 2024 | 31,800.00 | 31,800.00 | 30,900.00 | 31,100.00 | 31,100.00 | 276 |
| Nov 8, 2024 | 32,400.00 | 32,800.00 | 31,550.00 | 31,825.00 | 31,825.00 | 254 |
| Nov 7, 2024 | 33,200.00 | 34,125.00 | 33,200.00 | 33,575.00 | 33,575.00 | 272 |
| Nov 6, 2024 | 32,525.00 | 32,700.00 | 32,100.00 | 32,625.00 | 32,625.00 | 339 |
| Nov 5, 2024 | 33,200.00 | 33,500.00 | 33,200.00 | 33,375.00 | 33,375.00 | 38 |
| Nov 4, 2024 | 33,175.00 | 33,275.00 | 32,900.00 | 33,050.00 | 33,050.00 | 142 |
| Nov 1, 2024 | 32,550.00 | 32,975.00 | 32,525.00 | 32,975.00 | 32,975.00 | 213 |
| Oct 31, 2024 | 32,200.00 | 32,275.00 | 31,900.00 | 32,000.00 | 32,000.00 | 136 |
| Oct 30, 2024 | 33,950.00 | 33,950.00 | 32,600.00 | 32,650.00 | 32,650.00 | 446 |
| Oct 29, 2024 | 33,175.00 | 33,425.00 | 32,950.00 | 33,125.00 | 33,125.00 | 642 |
| Oct 28, 2024 | 33,200.00 | 33,200.00 | 33,000.00 | 33,100.00 | 33,100.00 | 153 |
| Oct 25, 2024 | 33,425.00 | 33,450.00 | 32,825.00 | 32,850.00 | 32,850.00 | 54 |
| Oct 24, 2024 | 33,100.00 | 33,100.00 | 32,875.00 | 32,975.00 | 32,975.00 | 19 |
| Oct 23, 2024 | 33,225.00 | 33,275.00 | 33,050.00 | 33,050.00 | 33,050.00 | 658 |
| Oct 22, 2024 | 33,825.00 | 33,875.00 | 33,700.00 | 33,750.00 | 33,750.00 | 123 |
| Oct 21, 2024 | 33,925.00 | 34,025.00 | 33,475.00 | 33,600.00 | 33,600.00 | 79 |
| Oct 18, 2024 | 34,200.00 | 34,250.00 | 34,000.00 | 34,150.00 | 34,150.00 | 259 |
| Oct 17, 2024 | 33,925.00 | 34,150.00 | 33,575.00 | 33,950.00 | 33,950.00 | 646 |
| Oct 16, 2024 | 34,425.00 | 34,700.00 | 33,600.00 | 33,750.00 | 33,750.00 | 2,021 |
| Oct 15, 2024 | 34,625.00 | 34,625.00 | 34,150.00 | 34,325.00 | 34,325.00 | 212 |
| Oct 14, 2024 | 34,725.00 | 35,125.00 | 34,725.00 | 35,125.00 | 35,125.00 | 448 |
| Oct 10, 2024 | 34,975.00 | 35,025.00 | 34,750.00 | 34,750.00 | 34,750.00 | 382 |
| Oct 9, 2024 | 35,075.00 | 35,075.00 | 34,625.00 | 34,775.00 | 34,775.00 | 56 |
| Oct 8, 2024 | 35,450.00 | 35,550.00 | 35,325.00 | 35,475.00 | 35,475.00 | 552 |
| Oct 7, 2024 | 37,250.00 | 37,375.00 | 37,025.00 | 37,075.00 | 37,075.00 | 616 |
| Oct 4, 2024 | 37,400.00 | 37,400.00 | 37,100.00 | 37,150.00 | 37,150.00 | 709 |
| Oct 3, 2024 | 37,950.00 | 37,950.00 | 37,400.00 | 37,450.00 | 37,450.00 | 163 |
| Oct 2, 2024 | 39,325.00 | 39,400.00 | 38,575.00 | 38,700.00 | 38,700.00 | 1,058 |
| Oct 1, 2024 | 38,450.00 | 38,975.00 | 38,175.00 | 38,975.00 | 38,975.00 | 183 |
| Sep 30, 2024 | 38,500.00 | 38,500.00 | 37,800.00 | 38,500.00 | 38,500.00 | 616 |
| Sep 27, 2024 | 38,450.00 | 38,550.00 | 38,050.00 | 38,175.00 | 38,175.00 | 649 |
| Sep 26, 2024 | 36,800.00 | 37,600.00 | 36,750.00 | 37,425.00 | 37,425.00 | 1,770 |
| Sep 25, 2024 | 35,200.00 | 35,525.00 | 35,125.00 | 35,450.00 | 35,450.00 | 196 |
| Sep 24, 2024 | 34,600.00 | 35,150.00 | 34,600.00 | 35,125.00 | 35,125.00 | 299 |
| Sep 23, 2024 | 33,200.00 | 33,575.00 | 33,100.00 | 33,500.00 | 33,500.00 | 52 |
| Sep 20, 2024 | 33,075.00 | 33,075.00 | 32,675.00 | 33,000.00 | 33,000.00 | 2,121 |
| Sep 19, 2024 | 33,675.00 | 33,925.00 | 33,475.00 | 33,650.00 | 33,650.00 | 67 |
| Sep 18, 2024 | 33,025.00 | 33,175.00 | 32,675.00 | 32,675.00 | 32,675.00 | 21 |
| Sep 17, 2024 | 33,400.00 | 33,600.00 | 33,125.00 | 33,200.00 | 33,200.00 | 95 |
| Sep 16, 2024 | 33,125.00 | 33,300.00 | 32,950.00 | 33,250.00 | 33,250.00 | 3,618 |
| Sep 13, 2024 | 784.77 Dividend | |||||
| Sep 13, 2024 | 33,400.00 | 33,425.00 | 33,025.00 | 33,075.00 | 33,075.00 | 215 |
| Sep 12, 2024 | 33,175.00 | 33,825.00 | 33,100.00 | 33,700.00 | 33,699.26 | 171 |
| Sep 11, 2024 | 32,300.00 | 33,175.00 | 32,125.00 | 32,950.00 | 32,949.28 | 5,993 |
| Sep 10, 2024 | 32,075.00 | 32,125.00 | 31,400.00 | 32,125.00 | 32,124.29 | 870 |
| Sep 9, 2024 | 32,725.00 | 32,750.00 | 32,050.00 | 32,275.00 | 32,274.29 | 1,459 |
| Sep 6, 2024 | 33,475.00 | 33,475.00 | 32,150.00 | 32,300.00 | 32,299.29 | 548 |
| Sep 5, 2024 | 34,000.00 | 34,125.00 | 33,300.00 | 33,450.00 | 33,449.27 | 514 |
| Sep 4, 2024 | 34,500.00 | 34,500.00 | 33,850.00 | 33,850.00 | 33,849.26 | 265 |
| Sep 3, 2024 | 36,000.00 | 36,000.00 | 33,925.00 | 34,200.00 | 34,199.25 | 3,249 |
| Sep 2, 2024 | 37,000.00 | 37,000.00 | 36,900.00 | 36,900.00 | 36,899.19 | 41 |
| Aug 30, 2024 | 35,250.00 | 35,725.00 | 35,250.00 | 35,725.00 | 35,724.21 | 673 |
| Aug 29, 2024 | 35,600.00 | 35,700.00 | 35,325.00 | 35,550.00 | 35,549.22 | 139 |
| Aug 28, 2024 | 36,100.00 | 36,100.00 | 34,975.00 | 35,125.00 | 35,124.23 | 654 |
| Aug 27, 2024 | 36,600.00 | 36,600.00 | 35,775.00 | 36,100.00 | 36,099.21 | 663 |
| Aug 26, 2024 | 36,075.00 | 36,075.00 | 35,600.00 | 35,775.00 | 35,774.21 | 1,388 |
| Aug 23, 2024 | 35,350.00 | 35,600.00 | 35,225.00 | 35,450.00 | 35,449.22 | 494 |
| Aug 22, 2024 | 35,450.00 | 35,450.00 | 34,925.00 | 35,125.00 | 35,124.23 | 127 |
| Aug 21, 2024 | 35,425.00 | 35,825.00 | 35,425.00 | 35,700.00 | 35,699.22 | 230 |
| Aug 20, 2024 | 34,875.00 | 34,875.00 | 34,500.00 | 34,650.00 | 34,649.24 | 181 |
| Aug 19, 2024 | 34,400.00 | 35,125.00 | 34,400.00 | 34,700.00 | 34,699.24 | 454 |
| Aug 16, 2024 | 33,750.00 | 34,625.00 | 33,600.00 | 34,400.00 | 34,399.25 | 378 |
| Aug 15, 2024 | 33,075.00 | 33,775.00 | 32,950.00 | 33,700.00 | 33,699.26 | 119 |
| Aug 14, 2024 | 34,000.00 | 34,000.00 | 32,775.00 | 33,200.00 | 33,199.27 | 689 |
| Aug 13, 2024 | 33,900.00 | 34,225.00 | 33,900.00 | 34,000.00 | 33,999.25 | 312 |
| Aug 12, 2024 | 34,475.00 | 34,600.00 | 34,300.00 | 34,375.00 | 34,374.25 | 152 |
| Aug 9, 2024 | 35,050.00 | 35,050.00 | 34,650.00 | 34,900.00 | 34,899.23 | 91 |
| Aug 8, 2024 | 35,050.00 | 35,175.00 | 34,900.00 | 35,025.00 | 35,024.23 | 57 |
| Aug 7, 2024 | 35,650.00 | 35,775.00 | 35,100.00 | 35,100.00 | 35,099.23 | 108 |
| Aug 6, 2024 | 35,475.00 | 36,000.00 | 35,300.00 | 35,825.00 | 35,824.21 | 311 |
| Aug 5, 2024 | 35,250.00 | 35,625.00 | 35,125.00 | 35,475.00 | 35,474.22 | 237 |
| Aug 2, 2024 | 35,475.00 | 35,850.00 | 35,150.00 | 35,850.00 | 35,849.21 | 692 |
| Aug 1, 2024 | 36,000.00 | 36,000.00 | 35,175.00 | 35,325.00 | 35,324.23 | 372 |
| Jul 31, 2024 | 35,000.00 | 36,000.00 | 34,525.00 | 35,725.00 | 35,724.21 | 248 |
| Jul 30, 2024 | 35,075.00 | 35,075.00 | 34,075.00 | 34,150.00 | 34,149.25 | 226 |
| Jul 29, 2024 | 36,500.00 | 36,500.00 | 35,525.00 | 35,625.00 | 35,624.22 | 57 |
| Jul 26, 2024 | 36,625.00 | 36,725.00 | 36,300.00 | 36,525.00 | 36,524.20 | 482 |
| Jul 25, 2024 | 36,550.00 | 36,875.00 | 36,350.00 | 36,475.00 | 36,474.20 | 596 |
| Jul 24, 2024 | 36,750.00 | 36,750.00 | 36,325.00 | 36,325.00 | 36,324.20 | 260 |
| Jul 23, 2024 | 36,600.00 | 36,850.00 | 36,600.00 | 36,800.00 | 36,799.19 | 110 |
| Jul 22, 2024 | 37,175.00 | 37,300.00 | 36,900.00 | 37,025.00 | 37,024.19 | 103 |
| Jul 19, 2024 | 36,775.00 | 37,350.00 | 36,750.00 | 37,175.00 | 37,174.18 | 84 |
| Jul 18, 2024 | 37,400.00 | 37,425.00 | 37,075.00 | 37,200.00 | 37,199.18 | 134 |
| Jul 17, 2024 | 36,925.00 | 37,675.00 | 36,925.00 | 37,300.00 | 37,299.18 | 795 |
| Jul 16, 2024 | 35,500.00 | 37,075.00 | 35,350.00 | 36,775.00 | 36,774.19 | 699 |
| Jul 15, 2024 | 39,750.00 | 39,825.00 | 38,050.00 | 38,375.00 | 38,374.16 | 559 |
| Jul 12, 2024 | 42,475.00 | 42,850.00 | 42,350.00 | 42,475.00 | 42,474.07 | 197 |
| Jul 11, 2024 | 40,700.00 | 41,300.00 | 40,300.00 | 41,300.00 | 41,299.09 | 56 |
| Jul 10, 2024 | 40,275.00 | 40,650.00 | 40,275.00 | 40,650.00 | 40,649.11 | 71 |
| Jul 8, 2024 | 41,528.50 | 41,528.50 | 40,352.50 | 40,352.50 | 40,351.61 | 28 |
| Jul 5, 2024 | 41,353.00 | 41,647.00 | 41,341.00 | 41,550.00 | 41,549.09 | 54 |
| Jul 4, 2024 | 43,000.00 | 43,000.00 | 42,599.50 | 42,647.00 | 42,646.07 | 50 |
| Jul 3, 2024 | 41,909.00 | 42,094.50 | 41,391.00 | 41,400.50 | 41,399.59 | 109 |
| Jul 2, 2024 | 41,555.00 | 41,555.00 | 40,863.50 | 41,391.00 | 41,390.09 | 417 |
| Jul 1, 2024 | 40,220.50 | 40,632.00 | 39,656.50 | 40,619.50 | 40,618.61 | 176 |
| Jun 28, 2024 | 38,700.00 | 38,750.00 | 38,380.50 | 38,674.00 | 38,673.15 | 133 |
| Jun 27, 2024 | 38,368.50 | 38,437.00 | 38,032.00 | 38,199.00 | 38,198.16 | 617 |
| Jun 26, 2024 | 38,044.00 | 38,478.00 | 37,700.00 | 38,438.50 | 38,437.66 | 253 |
| Jun 25, 2024 | 37,128.00 | 37,544.00 | 37,128.00 | 37,224.50 | 37,223.68 | 47 |
| Jun 24, 2024 | 36,803.00 | 37,505.50 | 36,803.00 | 37,303.50 | 37,302.68 | 353 |
| Jun 19, 2024 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 36,999.19 | 3 |
| Jun 18, 2024 | 36,078.00 | 36,078.00 | 35,760.00 | 36,000.00 | 35,999.21 | 105 |
| Jun 14, 2024 | 35,982.50 | 36,110.00 | 35,735.00 | 36,029.00 | 36,028.21 | 74 |
| Jun 13, 2024 | 37,400.00 | 39,000.00 | 35,618.50 | 36,497.00 | 36,496.20 | 175 |
| Jun 12, 2024 | 37,644.50 | 37,810.00 | 37,255.00 | 37,400.00 | 37,399.18 | 638 |
| Jun 11, 2024 | 36,782.00 | 36,998.50 | 36,782.00 | 36,923.50 | 36,922.69 | 122 |
| Jun 10, 2024 | 38,470.00 | 38,470.00 | 37,912.00 | 38,165.00 | 38,164.16 | 90 |
| Jun 7, 2024 | 38,500.00 | 38,500.00 | 37,962.00 | 38,322.50 | 38,321.66 | 145 |
| Jun 6, 2024 | 38,478.00 | 38,986.00 | 38,478.00 | 38,914.00 | 38,913.14 | 1,624 |
| Jun 5, 2024 | 38,092.00 | 38,328.00 | 37,843.50 | 38,328.00 | 38,327.16 | 46 |
| Jun 4, 2024 | 38,362.50 | 38,777.50 | 37,518.50 | 38,092.00 | 38,091.16 | 134 |
| Jun 3, 2024 | 37,025.00 | 38,352.00 | 36,850.00 | 38,352.00 | 38,351.16 | 249 |
| May 31, 2024 | 35,750.00 | 37,057.00 | 35,750.00 | 37,057.00 | 37,056.19 | 134 |
| May 30, 2024 | 35,300.00 | 35,786.50 | 35,300.00 | 35,700.00 | 35,699.22 | 549 |
| May 29, 2024 | 37,085.50 | 37,085.50 | 35,840.00 | 36,150.00 | 36,149.21 | 1,585 |
| May 28, 2024 | 38,460.00 | 38,460.00 | 36,470.00 | 36,900.00 | 36,899.19 | 376 |
| May 27, 2024 | 36,814.00 | 38,654.50 | 36,814.00 | 38,492.00 | 38,491.16 | 35 |
| May 24, 2024 | 37,000.00 | 37,642.50 | 36,329.00 | 36,707.00 | 36,706.20 | 175 |
| May 23, 2024 | 37,693.00 | 38,070.00 | 36,138.50 | 36,975.00 | 36,974.19 | 708 |
| May 22, 2024 | 38,376.00 | 38,376.00 | 35,940.00 | 36,800.00 | 36,799.19 | 191 |
| May 21, 2024 | 35,634.00 | 36,900.00 | 35,634.00 | 36,900.00 | 36,899.19 | 103 |
| May 20, 2024 | 34,012.50 | 34,541.00 | 33,926.00 | 34,536.50 | 34,535.74 | 162 |
| May 17, 2024 | 33,240.00 | 34,039.50 | 33,240.00 | 34,022.50 | 34,021.75 | 120 |
| May 16, 2024 | 32,653.00 | 33,270.00 | 32,652.50 | 33,001.00 | 33,000.28 | 223 |
| May 15, 2024 | 31,969.50 | 32,401.00 | 31,969.50 | 32,400.50 | 32,399.79 | 308 |
| May 14, 2024 | 31,689.00 | 32,052.00 | 31,588.00 | 31,891.00 | 31,890.30 | 324 |
| May 13, 2024 | 31,089.50 | 31,089.50 | 30,805.50 | 30,918.50 | 30,917.82 | 86 |
| May 10, 2024 | 31,059.00 | 31,203.50 | 30,786.00 | 30,925.00 | 30,924.32 | 339 |
| May 9, 2024 | 30,919.00 | 31,059.00 | 30,750.00 | 31,059.00 | 31,058.32 | 104 |
| May 8, 2024 | 31,000.00 | 31,084.50 | 30,383.50 | 30,498.00 | 30,497.33 | 471 |
| May 7, 2024 | 32,124.50 | 32,124.50 | 31,393.00 | 31,393.00 | 31,392.31 | 44 |
| May 6, 2024 | 31,557.50 | 31,592.00 | 31,300.00 | 31,497.00 | 31,496.31 | 297 |
| May 3, 2024 | 31,189.00 | 31,868.50 | 31,189.00 | 31,484.50 | 31,483.81 | 260 |
| May 2, 2024 | 30,482.00 | 31,100.00 | 30,441.50 | 31,075.00 | 31,074.32 | 91 |
| Apr 30, 2024 | 30,702.00 | 30,752.00 | 30,199.00 | 30,263.00 | 30,262.34 | 323 |
| Apr 29, 2024 | 30,600.00 | 30,989.50 | 30,600.00 | 30,957.50 | 30,956.82 | 154 |
| Apr 26, 2024 | 30,905.50 | 30,905.50 | 30,397.00 | 30,669.50 | 30,668.83 | 79 |
| Apr 25, 2024 | 30,430.50 | 31,052.00 | 30,430.50 | 31,039.00 | 31,038.32 | 304 |
| Apr 24, 2024 | 31,177.50 | 31,307.50 | 30,998.00 | 31,204.50 | 31,203.82 | 59 |
| Apr 23, 2024 | 30,684.00 | 30,916.00 | 30,684.00 | 30,800.00 | 30,799.32 | 126 |
| Apr 22, 2024 | 30,966.50 | 31,033.00 | 30,810.00 | 31,033.00 | 31,032.32 | 61 |
| Apr 19, 2024 | 30,900.00 | 31,037.50 | 30,843.00 | 31,037.50 | 31,036.82 | 64 |
| Apr 18, 2024 | 30,722.50 | 30,957.00 | 30,722.50 | 30,957.00 | 30,956.32 | 43 |
| Apr 17, 2024 | 31,454.00 | 31,454.00 | 30,919.50 | 31,075.50 | 31,074.82 | 40 |
| Apr 16, 2024 | 30,519.00 | 30,885.00 | 30,479.50 | 30,705.00 | 30,704.33 | 85 |
| Apr 15, 2024 | 31,415.50 | 32,107.00 | 31,390.00 | 31,445.00 | 31,444.31 | 263 |
| Apr 12, 2024 | 31,445.50 | 31,445.50 | 30,724.50 | 30,790.50 | 30,789.82 | 36 |
| Apr 11, 2024 | 30,749.50 | 31,259.00 | 30,749.50 | 31,140.00 | 31,139.32 | 1 |
| Apr 10, 2024 | 31,500.00 | 31,500.00 | 30,961.00 | 31,313.00 | 31,312.31 | 138 |
| Apr 9, 2024 | 31,250.00 | 31,687.50 | 31,161.00 | 31,617.00 | 31,616.31 | 501 |
| Apr 8, 2024 | 30,843.50 | 30,843.50 | 30,600.00 | 30,804.00 | 30,803.32 | 99 |
| Apr 5, 2024 | 30,148.00 | 30,202.50 | 29,575.00 | 30,202.50 | 30,201.84 | 124 |
| Apr 4, 2024 | 31,400.00 | 31,955.00 | 30,639.00 | 30,639.00 | 30,638.33 | 109 |
| Apr 3, 2024 | 31,763.00 | 31,763.00 | 31,323.00 | 31,398.00 | 31,397.31 | 242 |
| Mar 27, 2024 | 31,532.50 | 31,532.50 | 30,954.50 | 31,132.50 | 31,131.82 | 184 |
| Mar 26, 2024 | 30,796.50 | 31,093.50 | 30,708.50 | 30,956.50 | 30,955.82 | 706 |
| Mar 25, 2024 | 31,265.00 | 31,352.50 | 30,952.50 | 30,955.00 | 30,954.32 | 18 |
| Mar 22, 2024 | 32,000.00 | 32,000.00 | 31,319.00 | 31,433.50 | 31,432.81 | 35 |
| Mar 21, 2024 | 32,149.00 | 32,369.00 | 31,770.50 | 31,865.50 | 31,864.80 | 57 |
| Mar 20, 2024 | 30,862.00 | 31,490.50 | 30,862.00 | 31,490.50 | 31,489.81 | 53 |
| Mar 19, 2024 | 30,362.50 | 30,808.00 | 30,350.00 | 30,804.00 | 30,803.32 | 55 |
| Mar 18, 2024 | 30,046.50 | 30,320.00 | 29,874.50 | 30,114.50 | 30,113.84 | 144 |
| Mar 15, 2024 | 29,511.50 | 29,888.50 | 29,048.50 | 29,888.50 | 29,887.84 | 37 |
| Mar 14, 2024 | 29,685.00 | 29,960.00 | 29,478.00 | 29,699.00 | 29,698.35 | 13 |
| Mar 13, 2024 | 30,200.00 | 30,720.50 | 29,843.50 | 29,899.50 | 29,898.84 | 960 |
| Mar 12, 2024 | 29,233.00 | 30,798.50 | 29,233.00 | 30,115.50 | 30,114.84 | 335 |
| Mar 11, 2024 | 28,985.50 | 29,038.50 | 28,611.00 | 28,611.00 | 28,610.37 | 100 |
| Mar 8, 2024 | 30,075.00 | 30,075.00 | 29,656.00 | 29,748.00 | 29,747.35 | 96 |
| Mar 7, 2024 | 763.56 Dividend | |||||
| Mar 7, 2024 | 30,097.00 | 30,097.00 | 29,521.50 | 29,690.00 | 29,689.35 | 4,488 |
| Mar 6, 2024 | 30,634.50 | 30,860.00 | 29,454.50 | 30,035.50 | 30,034.12 | 935 |
| Mar 5, 2024 | 30,880.00 | 30,880.00 | 30,000.00 | 30,059.00 | 30,057.62 | 426 |
| Mar 4, 2024 | 32,000.00 | 32,000.00 | 30,650.00 | 30,992.00 | 30,990.58 | 543 |
| Mar 1, 2024 | 31,411.00 | 32,099.00 | 31,200.00 | 31,778.50 | 31,777.04 | 669 |
| Feb 29, 2024 | 31,000.00 | 31,438.50 | 30,590.00 | 30,738.50 | 30,737.09 | 527 |
| Feb 28, 2024 | 30,966.00 | 31,053.50 | 30,536.50 | 30,561.00 | 30,559.60 | 82 |
| Feb 27, 2024 | 31,511.50 | 31,720.00 | 31,386.50 | 31,631.00 | 31,629.55 | 55 |
| Feb 26, 2024 | 32,450.00 | 32,450.00 | 30,999.00 | 31,326.00 | 31,324.56 | 129 |
Related Tickers
RIO.BA Rio Tinto Group
9,360.00
-2.30%
LAC.BA Lithium Americas Corp.
3,395.00
-3.96%
8GCA.MU Glencore PLC
7.75
0.00%
VALE.BA Vale S.A.
6,020.00
-1.15%
BAY.V Aston Bay Holdings Ltd.
0.0550
0.00%
RIO1.DE Rio Tinto Group
58.53
-3.34%
LIFT.V Li-FT Power Ltd.
2.5200
-5.62%
GLCNF Glencore plc
4.0100
+0.25%
RIO Rio Tinto Group
61.67
-1.71%
VALE Vale S.A.
9.95
-0.25%