7,740.00
-330.00
(-4.09%)
At close: 4:57:32 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 |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 8,100.00 | 8,190.00 | 7,730.00 | 7,740.00 | 7,740.00 | 3,140 |
| Jan 30, 2025 | 7,800.00 | 8,150.00 | 7,800.00 | 8,070.00 | 8,070.00 | 2,895 |
| Jan 29, 2025 | 7,500.00 | 7,590.00 | 7,310.00 | 7,310.00 | 7,310.00 | 1,473 |
| Jan 28, 2025 | 7,210.00 | 7,430.00 | 7,110.00 | 7,400.00 | 7,400.00 | 1,619 |
| Jan 27, 2025 | 7,160.00 | 7,220.00 | 7,000.00 | 7,000.00 | 7,000.00 | 744 |
| Jan 24, 2025 | 7,620.00 | 7,620.00 | 7,210.00 | 7,240.00 | 7,240.00 | 131 |
| Jan 23, 2025 | 7,430.00 | 7,460.00 | 7,320.00 | 7,380.00 | 7,380.00 | 207 |
| Jan 22, 2025 | 7,540.00 | 7,770.00 | 7,540.00 | 7,620.00 | 7,620.00 | 1,903 |
| Jan 21, 2025 | 7,600.00 | 7,750.00 | 7,550.00 | 7,550.00 | 7,550.00 | 841 |
| Jan 20, 2025 | 7,500.00 | 7,850.00 | 7,500.00 | 7,500.00 | 7,500.00 | 17 |
| Jan 17, 2025 | 7,400.00 | 7,500.00 | 7,250.00 | 7,490.00 | 7,490.00 | 1,131 |
| Jan 16, 2025 | 7,700.00 | 7,700.00 | 7,560.00 | 7,560.00 | 7,560.00 | 1,849 |
| Jan 15, 2025 | 7,700.00 | 7,810.00 | 7,490.00 | 7,580.00 | 7,580.00 | 1,392 |
| Jan 14, 2025 | 7,110.00 | 7,600.00 | 7,110.00 | 7,580.00 | 7,580.00 | 2,838 |
| Jan 13, 2025 | 7,080.00 | 7,240.00 | 7,060.00 | 7,110.00 | 7,110.00 | 630 |
| Jan 10, 2025 | 7,700.00 | 7,900.00 | 7,500.00 | 7,590.00 | 7,590.00 | 3,675 |
| Jan 9, 2025 | 7,900.00 | 7,900.00 | 7,000.00 | 7,470.00 | 7,470.00 | 1,707 |
| Jan 8, 2025 | 7,310.00 | 7,630.00 | 7,280.00 | 7,570.00 | 7,570.00 | 1,501 |
| Jan 7, 2025 | 7,400.00 | 7,550.00 | 7,220.00 | 7,260.00 | 7,260.00 | 8,102 |
| Jan 6, 2025 | 7,170.00 | 7,330.00 | 7,100.00 | 7,300.00 | 7,300.00 | 1,661 |
| Jan 3, 2025 | 7,240.00 | 7,300.00 | 7,120.00 | 7,140.00 | 7,140.00 | 6,206 |
| Jan 2, 2025 | 6,950.00 | 7,290.00 | 6,950.00 | 7,270.00 | 7,270.00 | 3,148 |
| Dec 30, 2024 | 7,100.00 | 7,100.00 | 6,590.00 | 6,760.00 | 6,760.00 | 762 |
| Dec 27, 2024 | 6,930.00 | 6,980.00 | 6,700.00 | 6,830.00 | 6,830.00 | 789 |
| Dec 26, 2024 | 6,940.00 | 7,060.00 | 6,900.00 | 7,010.00 | 7,010.00 | 1,613 |
| Dec 24, 2024 | 6,970.00 | 6,970.00 | 6,800.00 | 6,880.00 | 6,880.00 | 127 |
| Dec 23, 2024 | 6,940.00 | 6,940.00 | 6,630.00 | 6,930.00 | 6,930.00 | 605 |
| Dec 20, 2024 | 6,660.00 | 6,960.00 | 6,660.00 | 6,940.00 | 6,940.00 | 1,330 |
| Dec 19, 2024 | 7,000.00 | 7,000.00 | 6,600.00 | 6,660.00 | 6,660.00 | 5,022 |
| Dec 18, 2024 | 7,300.00 | 7,410.00 | 6,930.00 | 6,990.00 | 6,990.00 | 972 |
| Dec 17, 2024 | 6,990.00 | 7,300.00 | 6,990.00 | 7,280.00 | 7,280.00 | 2,299 |
| Dec 16, 2024 | 7,300.00 | 7,300.00 | 6,990.00 | 7,090.00 | 7,090.00 | 3,752 |
| Dec 13, 2024 | 7,300.00 | 7,300.00 | 7,080.00 | 7,140.00 | 7,140.00 | 3,340 |
| Dec 12, 2024 | 7,630.00 | 7,630.00 | 7,410.00 | 7,490.00 | 7,490.00 | 3,451 |
| Dec 11, 2024 | 7,720.00 | 7,900.00 | 7,720.00 | 7,780.00 | 7,780.00 | 3,133 |
| Dec 10, 2024 | 7,280.00 | 7,730.00 | 7,280.00 | 7,580.00 | 7,580.00 | 3,507 |
| Dec 9, 2024 | 7,070.00 | 7,900.00 | 7,070.00 | 7,590.00 | 7,590.00 | 7,043 |
| Dec 6, 2024 | 7,300.00 | 7,450.00 | 6,940.00 | 7,010.00 | 7,010.00 | 1,105 |
| Dec 5, 2024 | 7,350.00 | 7,400.00 | 7,130.00 | 7,300.00 | 7,300.00 | 5,152 |
| Dec 4, 2024 | 7,450.00 | 7,690.00 | 7,310.00 | 7,380.00 | 7,380.00 | 2,554 |
| Dec 3, 2024 | 6,900.00 | 7,310.00 | 6,880.00 | 7,280.00 | 7,280.00 | 4,168 |
| Dec 2, 2024 | 6,990.00 | 6,990.00 | 6,760.00 | 6,780.00 | 6,780.00 | 2,675 |
| Nov 29, 2024 | 7,260.00 | 7,330.00 | 7,070.00 | 7,070.00 | 7,070.00 | 729 |
| Nov 28, 2024 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | 124 |
| Nov 27, 2024 | 7,100.00 | 7,290.00 | 7,040.00 | 7,120.00 | 7,120.00 | 1,308 |
| Nov 26, 2024 | 7,030.00 | 7,030.00 | 6,840.00 | 7,020.00 | 7,020.00 | 682 |
| Nov 25, 2024 | 7,350.00 | 7,350.00 | 6,880.00 | 7,010.00 | 7,010.00 | 3,440 |
| Nov 22, 2024 | 7,390.00 | 7,540.00 | 7,370.00 | 7,410.00 | 7,410.00 | 481 |
| Nov 21, 2024 | 7,270.00 | 7,280.00 | 7,120.00 | 7,280.00 | 7,280.00 | 694 |
| Nov 20, 2024 | 7,260.00 | 7,260.00 | 7,100.00 | 7,130.00 | 7,130.00 | 9,740 |
| Nov 19, 2024 | 7,350.00 | 7,600.00 | 7,190.00 | 7,320.00 | 7,320.00 | 4,405 |
| Nov 15, 2024 | 7,140.00 | 7,330.00 | 6,860.00 | 6,860.00 | 6,860.00 | 6,143 |
| Nov 14, 2024 | 7,000.00 | 7,230.00 | 6,890.00 | 7,130.00 | 7,130.00 | 1,476 |
| Nov 13, 2024 | 7,370.00 | 7,470.00 | 7,040.00 | 7,060.00 | 7,060.00 | 4,267 |
| Nov 12, 2024 | 7,310.00 | 7,340.00 | 7,100.00 | 7,340.00 | 7,340.00 | 9,274 |
| Nov 11, 2024 | 7,350.00 | 7,350.00 | 7,000.00 | 7,320.00 | 7,320.00 | 10,379 |
| Nov 8, 2024 | 7,510.00 | 7,640.00 | 7,350.00 | 7,530.00 | 7,530.00 | 4,305 |
| Nov 7, 2024 | 7,200.00 | 7,570.00 | 7,170.00 | 7,470.00 | 7,470.00 | 5,745 |
| Nov 6, 2024 | 6,770.00 | 7,000.00 | 6,750.00 | 6,880.00 | 6,880.00 | 3,538 |
| Nov 5, 2024 | 7,120.00 | 7,290.00 | 7,120.00 | 7,200.00 | 7,200.00 | 1,448 |
| Nov 4, 2024 | 7,450.00 | 7,450.00 | 7,050.00 | 7,100.00 | 7,100.00 | 3,953 |
| Nov 1, 2024 | 7,420.00 | 7,600.00 | 7,190.00 | 7,210.00 | 7,210.00 | 1,108 |
| Oct 31, 2024 | 7,500.00 | 7,500.00 | 7,280.00 | 7,430.00 | 7,430.00 | 5,215 |
| Oct 30, 2024 | 7,810.00 | 7,940.00 | 7,750.00 | 7,910.00 | 7,910.00 | 363 |
| Oct 29, 2024 | 8,020.00 | 8,070.00 | 7,830.00 | 8,020.00 | 8,020.00 | 1,755 |
| Oct 28, 2024 | 7,900.00 | 8,000.00 | 7,780.00 | 7,820.00 | 7,820.00 | 1,237 |
| Oct 25, 2024 | 8,380.00 | 8,380.00 | 7,900.00 | 7,920.00 | 7,920.00 | 3,418 |
| Oct 24, 2024 | 8,600.00 | 8,600.00 | 8,200.00 | 8,380.00 | 8,380.00 | 2,715 |
| Oct 23, 2024 | 8,790.00 | 8,790.00 | 8,430.00 | 8,650.00 | 8,650.00 | 1,449 |
| Oct 22, 2024 | 8,800.00 | 8,890.00 | 8,680.00 | 8,800.00 | 8,800.00 | 1,438 |
| Oct 21, 2024 | 8,920.00 | 9,020.00 | 8,540.00 | 8,650.00 | 8,650.00 | 4,149 |
| Oct 18, 2024 | 8,040.00 | 8,530.00 | 8,040.00 | 8,500.00 | 8,500.00 | 13,301 |
| Oct 17, 2024 | 7,860.00 | 8,020.00 | 7,780.00 | 7,800.00 | 7,800.00 | 2,526 |
| Oct 16, 2024 | 7,700.00 | 8,000.00 | 7,700.00 | 7,800.00 | 7,800.00 | 984 |
| Oct 15, 2024 | 7,550.00 | 7,650.00 | 7,540.00 | 7,630.00 | 7,630.00 | 280 |
| Oct 14, 2024 | 7,460.00 | 7,620.00 | 7,390.00 | 7,620.00 | 7,620.00 | 1,515 |
| Oct 10, 2024 | 7,660.00 | 7,670.00 | 7,490.00 | 7,580.00 | 7,580.00 | 2,914 |
| Oct 9, 2024 | 7,380.00 | 7,420.00 | 7,280.00 | 7,380.00 | 7,380.00 | 6,433 |
| Oct 8, 2024 | 7,550.00 | 7,590.00 | 7,440.00 | 7,500.00 | 7,500.00 | 607 |
| Oct 7, 2024 | 7,900.00 | 7,900.00 | 7,470.00 | 7,580.00 | 7,580.00 | 3,002 |
| Oct 4, 2024 | 8,630.00 | 8,630.00 | 7,760.00 | 7,860.00 | 7,860.00 | 5,509 |
| Oct 3, 2024 | 8,690.00 | 8,700.00 | 8,460.00 | 8,650.00 | 8,650.00 | 593 |
| Oct 2, 2024 | 8,780.00 | 8,880.00 | 8,500.00 | 8,640.00 | 8,640.00 | 2,935 |
| Oct 1, 2024 | 8,770.00 | 8,770.00 | 8,510.00 | 8,560.00 | 8,560.00 | 2,567 |
| Sep 30, 2024 | 8,760.00 | 8,760.00 | 8,380.00 | 8,470.00 | 8,470.00 | 544 |
| Sep 27, 2024 | 9,110.00 | 9,110.00 | 8,740.00 | 8,750.00 | 8,750.00 | 1,384 |
| Sep 26, 2024 | 9,250.00 | 9,470.00 | 9,190.00 | 9,220.00 | 9,220.00 | 1,392 |
| Sep 25, 2024 | 9,420.00 | 9,430.00 | 9,010.00 | 9,010.00 | 9,010.00 | 1,539 |
| Sep 24, 2024 | 8,650.00 | 9,350.00 | 8,630.00 | 9,180.00 | 9,180.00 | 2,699 |
| Sep 23, 2024 | 8,600.00 | 8,680.00 | 8,370.00 | 8,400.00 | 8,400.00 | 1,647 |
| Sep 20, 2024 | 8,610.00 | 8,660.00 | 8,400.00 | 8,520.00 | 8,520.00 | 1,369 |
| Sep 19, 2024 | 8,600.00 | 8,600.00 | 8,310.00 | 8,370.00 | 8,370.00 | 287 |
| Sep 18, 2024 | 8,700.00 | 9,100.00 | 8,320.00 | 8,320.00 | 8,320.00 | 5,317 |
| Sep 17, 2024 | 8,740.00 | 8,920.00 | 8,550.00 | 8,630.00 | 8,630.00 | 1,778 |
| Sep 16, 2024 | 8,780.00 | 8,860.00 | 8,560.00 | 8,780.00 | 8,780.00 | 4,806 |
| Sep 13, 2024 | 8,890.00 | 9,150.00 | 8,760.00 | 9,040.00 | 9,040.00 | 4,347 |
| Sep 12, 2024 | 7,900.00 | 8,770.00 | 7,890.00 | 8,670.00 | 8,670.00 | 8,550 |
| Sep 11, 2024 | 6,770.00 | 7,210.00 | 6,650.00 | 7,210.00 | 7,210.00 | 956 |
| Sep 10, 2024 | 6,530.00 | 6,590.00 | 6,480.00 | 6,520.00 | 6,520.00 | 635 |
| Sep 9, 2024 | 6,610.00 | 6,770.00 | 6,510.00 | 6,590.00 | 6,590.00 | 2,009 |
| Sep 6, 2024 | 6,820.00 | 6,890.00 | 6,530.00 | 6,610.00 | 6,610.00 | 2,385 |
| Sep 5, 2024 | 7,380.00 | 7,390.00 | 6,950.00 | 6,960.00 | 6,960.00 | 2,068 |
| Sep 4, 2024 | 7,140.00 | 7,140.00 | 6,900.00 | 6,920.00 | 6,920.00 | 889 |
| Sep 3, 2024 | 7,700.00 | 7,700.00 | 7,070.00 | 7,140.00 | 7,140.00 | 1,428 |
| Sep 2, 2024 | 7,990.00 | 7,990.00 | 7,600.00 | 7,640.00 | 7,640.00 | 105 |
| Aug 30, 2024 | 7,930.00 | 7,980.00 | 7,770.00 | 7,940.00 | 7,940.00 | 238 |
| Aug 29, 2024 | 8,020.00 | 8,020.00 | 7,900.00 | 7,920.00 | 7,920.00 | 300 |
| Aug 28, 2024 | 8,010.00 | 8,040.00 | 7,760.00 | 7,880.00 | 7,880.00 | 1,013 |
| Aug 27, 2024 | 7,970.00 | 8,250.00 | 7,970.00 | 8,240.00 | 8,240.00 | 3,342 |
| Aug 26, 2024 | 8,100.00 | 8,200.00 | 8,050.00 | 8,100.00 | 8,100.00 | 286 |
| Aug 23, 2024 | 8,310.00 | 8,330.00 | 8,120.00 | 8,220.00 | 8,220.00 | 706 |
| Aug 22, 2024 | 8,180.00 | 8,360.00 | 8,040.00 | 8,170.00 | 8,170.00 | 222 |
| Aug 21, 2024 | 8,220.00 | 8,540.00 | 8,220.00 | 8,540.00 | 8,540.00 | 202 |
| Aug 20, 2024 | 8,190.00 | 8,400.00 | 8,100.00 | 8,270.00 | 8,270.00 | 1,096 |
| Aug 19, 2024 | 8,040.00 | 8,170.00 | 7,930.00 | 8,160.00 | 8,160.00 | 600 |
| Aug 16, 2024 | 7,630.00 | 7,950.00 | 7,540.00 | 7,840.00 | 7,840.00 | 2,096 |
| Aug 15, 2024 | 7,170.00 | 7,560.00 | 7,170.00 | 7,560.00 | 7,560.00 | 3,501 |
| Aug 14, 2024 | 7,090.00 | 7,160.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1,581 |
| Aug 13, 2024 | 7,110.00 | 7,440.00 | 7,100.00 | 7,370.00 | 7,370.00 | 4,633 |
| Aug 12, 2024 | 6,910.00 | 7,210.00 | 6,870.00 | 7,120.00 | 7,120.00 | 718 |
| Aug 9, 2024 | 7,130.00 | 7,130.00 | 6,960.00 | 7,030.00 | 7,030.00 | 709 |
| Aug 8, 2024 | 6,970.00 | 7,250.00 | 6,970.00 | 7,120.00 | 7,120.00 | 1,439 |
| Aug 7, 2024 | 7,260.00 | 7,280.00 | 6,790.00 | 6,800.00 | 6,800.00 | 3,351 |
| Aug 6, 2024 | 6,960.00 | 7,360.00 | 6,960.00 | 7,160.00 | 7,160.00 | 4,837 |
| Aug 5, 2024 | 6,650.00 | 7,080.00 | 6,490.00 | 6,900.00 | 6,900.00 | 3,272 |
| Aug 2, 2024 | 7,950.00 | 7,950.00 | 7,150.00 | 7,200.00 | 7,200.00 | 2,786 |
| Aug 1, 2024 | 8,230.00 | 8,230.00 | 7,730.00 | 7,880.00 | 7,880.00 | 221 |
| Jul 31, 2024 | 8,120.00 | 8,330.00 | 8,060.00 | 8,330.00 | 8,330.00 | 1,202 |
| Jul 30, 2024 | 8,150.00 | 8,180.00 | 7,900.00 | 7,950.00 | 7,950.00 | 839 |
| Jul 29, 2024 | 8,360.00 | 8,360.00 | 7,890.00 | 7,940.00 | 7,940.00 | 856 |
| Jul 26, 2024 | 8,470.00 | 8,480.00 | 8,170.00 | 8,240.00 | 8,240.00 | 166 |
| Jul 25, 2024 | 8,210.00 | 8,440.00 | 8,210.00 | 8,280.00 | 8,280.00 | 1,223 |
| Jul 24, 2024 | 8,910.00 | 9,100.00 | 8,480.00 | 8,480.00 | 8,480.00 | 1,107 |
| Jul 23, 2024 | 8,670.00 | 8,720.00 | 8,570.00 | 8,700.00 | 8,700.00 | 5,617 |
| Jul 22, 2024 | 8,460.00 | 8,630.00 | 8,330.00 | 8,600.00 | 8,600.00 | 658 |
| Jul 19, 2024 | 8,430.00 | 8,580.00 | 8,380.00 | 8,440.00 | 8,440.00 | 1,148 |
| Jul 18, 2024 | 8,800.00 | 8,800.00 | 8,200.00 | 8,300.00 | 8,300.00 | 813 |
| Jul 17, 2024 | 8,800.00 | 8,800.00 | 8,490.00 | 8,600.00 | 8,600.00 | 314 |
| Jul 16, 2024 | 8,440.00 | 8,810.00 | 8,280.00 | 8,750.00 | 8,750.00 | 1,293 |
| Jul 15, 2024 | 9,520.00 | 9,520.00 | 8,490.00 | 8,610.00 | 8,610.00 | 901 |
| Jul 12, 2024 | 9,650.00 | 9,650.00 | 9,390.00 | 9,570.00 | 9,570.00 | 1,269 |
| Jul 11, 2024 | 8,990.00 | 9,640.00 | 8,990.00 | 9,610.00 | 9,610.00 | 4,139 |
| Jul 10, 2024 | 8,890.00 | 8,890.00 | 8,540.00 | 8,830.00 | 8,830.00 | 1,357 |
| Jul 8, 2024 | 8,680.50 | 8,955.00 | 8,630.00 | 8,869.00 | 8,869.00 | 682 |
| Jul 5, 2024 | 8,870.00 | 8,900.00 | 8,455.00 | 8,880.00 | 8,880.00 | 1,544 |
| Jul 4, 2024 | 8,523.00 | 8,888.00 | 8,479.00 | 8,870.00 | 8,870.00 | 548 |
| Jul 3, 2024 | 8,028.50 | 8,569.00 | 8,028.00 | 8,479.50 | 8,479.50 | 2,119 |
| Jul 2, 2024 | 7,800.00 | 8,084.00 | 7,793.50 | 7,974.00 | 7,974.00 | 2,338 |
| Jul 1, 2024 | 7,550.00 | 7,685.00 | 7,511.00 | 7,639.50 | 7,639.50 | 873 |
| Jun 28, 2024 | 7,833.00 | 7,833.00 | 7,487.00 | 7,487.50 | 7,487.50 | 3,582 |
| Jun 27, 2024 | 7,700.00 | 7,753.00 | 7,448.00 | 7,466.50 | 7,466.50 | 13,218 |
| Jun 26, 2024 | 7,238.00 | 7,480.00 | 7,238.00 | 7,457.00 | 7,457.00 | 1,391 |
| Jun 25, 2024 | 7,305.00 | 7,417.50 | 7,206.00 | 7,230.50 | 7,230.50 | 672 |
| Jun 24, 2024 | 7,371.50 | 7,519.00 | 7,293.00 | 7,491.50 | 7,491.50 | 2,136 |
| Jun 19, 2024 | 6,950.50 | 7,500.00 | 6,950.50 | 7,499.00 | 7,499.00 | 54 |
| Jun 18, 2024 | 7,200.00 | 7,200.00 | 6,814.00 | 7,070.00 | 7,070.00 | 356 |
| Jun 14, 2024 | 6,754.50 | 7,299.00 | 6,752.50 | 7,211.00 | 7,211.00 | 11,325 |
| Jun 13, 2024 | 7,170.00 | 7,170.00 | 6,745.00 | 6,818.00 | 6,818.00 | 1,149 |
| Jun 12, 2024 | 7,457.50 | 7,505.00 | 7,070.00 | 7,169.50 | 7,169.50 | 2,580 |
| Jun 11, 2024 | 7,073.00 | 7,073.00 | 6,909.50 | 7,070.00 | 7,070.00 | 191 |
| Jun 10, 2024 | 7,008.00 | 7,119.00 | 6,959.50 | 7,119.00 | 7,119.00 | 368 |
| Jun 7, 2024 | 7,700.00 | 7,700.00 | 6,943.00 | 7,068.50 | 7,068.50 | 2,157 |
| Jun 6, 2024 | 7,557.00 | 7,871.50 | 7,442.00 | 7,673.50 | 7,673.50 | 1,974 |
| Jun 5, 2024 | 7,111.50 | 7,280.50 | 7,092.50 | 7,280.50 | 7,280.50 | 1,361 |
| Jun 4, 2024 | 7,144.50 | 7,202.50 | 6,922.00 | 7,121.00 | 7,121.00 | 1,478 |
| Jun 3, 2024 | 7,300.00 | 7,557.00 | 7,263.50 | 7,348.50 | 7,348.50 | 525 |
| May 31, 2024 | 7,211.00 | 7,280.00 | 7,064.50 | 7,219.50 | 7,219.50 | 517 |
| May 30, 2024 | 7,080.00 | 7,210.50 | 7,060.00 | 7,070.00 | 7,070.00 | 187 |
| May 29, 2024 | 6,957.00 | 6,962.50 | 6,835.00 | 6,850.00 | 6,850.00 | 1,821 |
| May 28, 2024 | 6,993.00 | 7,114.50 | 6,800.00 | 7,006.50 | 7,006.50 | 339 |
| May 27, 2024 | 6,730.00 | 6,730.00 | 6,500.00 | 6,730.00 | 6,730.00 | 217 |
| May 24, 2024 | 6,843.00 | 6,977.50 | 6,668.00 | 6,730.00 | 6,730.00 | 623 |
| May 23, 2024 | 6,960.00 | 6,972.00 | 6,606.00 | 6,698.50 | 6,698.50 | 672 |
| May 22, 2024 | 7,028.50 | 7,040.00 | 6,726.00 | 6,914.50 | 6,914.50 | 1,203 |
| May 21, 2024 | 6,750.00 | 7,053.00 | 6,692.50 | 7,027.50 | 7,027.50 | 1,573 |
| May 20, 2024 | 6,658.50 | 6,865.00 | 6,398.00 | 6,776.00 | 6,776.00 | 1,314 |
| May 17, 2024 | 5,850.50 | 6,550.50 | 5,850.50 | 6,480.50 | 6,480.50 | 420 |
| May 16, 2024 | 5,674.50 | 5,811.00 | 5,674.50 | 5,790.00 | 5,790.00 | 1,017 |
| May 15, 2024 | 5,583.00 | 5,888.50 | 5,583.00 | 5,785.50 | 5,785.50 | 360 |
| May 14, 2024 | 5,403.50 | 5,632.00 | 5,403.50 | 5,621.00 | 5,621.00 | 4,231 |
| May 13, 2024 | 5,640.00 | 5,661.50 | 5,473.00 | 5,544.50 | 5,544.50 | 599 |
| May 10, 2024 | 5,970.00 | 5,970.00 | 5,640.50 | 5,706.00 | 5,706.00 | 979 |
| May 9, 2024 | 5,683.00 | 5,996.50 | 5,683.00 | 5,983.00 | 5,983.00 | 1,325 |
| May 8, 2024 | 5,585.00 | 5,618.50 | 5,464.00 | 5,464.00 | 5,464.00 | 1,240 |
| May 7, 2024 | 5,802.00 | 5,802.00 | 5,542.50 | 5,585.00 | 5,585.00 | 910 |
| May 6, 2024 | 5,614.00 | 5,802.00 | 5,614.00 | 5,700.00 | 5,700.00 | 1,337 |
| May 3, 2024 | 5,560.00 | 5,560.00 | 5,379.00 | 5,451.50 | 5,451.50 | 1,716 |
| May 2, 2024 | 4,932.00 | 5,350.00 | 4,863.50 | 5,347.00 | 5,347.00 | 1,091 |
| Apr 30, 2024 | 5,500.00 | 5,500.00 | 4,911.50 | 4,936.00 | 4,936.00 | 783 |
| Apr 29, 2024 | 5,500.00 | 5,500.00 | 5,235.00 | 5,334.50 | 5,334.50 | 616 |
| Apr 26, 2024 | 5,204.00 | 5,360.00 | 5,204.00 | 5,308.00 | 5,308.00 | 3,456 |
| Apr 25, 2024 | 4,809.00 | 5,277.50 | 4,809.00 | 5,216.00 | 5,216.00 | 6,728 |
| Apr 24, 2024 | 4,792.50 | 4,840.50 | 4,746.50 | 4,813.50 | 4,813.50 | 270 |
| Apr 23, 2024 | 4,745.00 | 4,904.00 | 4,721.00 | 4,829.00 | 4,829.00 | 2,865 |
| Apr 22, 2024 | 4,552.50 | 4,616.00 | 4,497.00 | 4,528.00 | 4,528.00 | 351 |
| Apr 19, 2024 | 4,741.00 | 4,820.00 | 4,698.50 | 4,748.00 | 4,748.00 | 1,274 |
| Apr 18, 2024 | 4,712.00 | 4,807.00 | 4,682.00 | 4,707.50 | 4,707.50 | 782 |
| Apr 17, 2024 | 4,770.00 | 4,913.00 | 4,700.00 | 4,700.50 | 4,700.50 | 314 |
| Apr 16, 2024 | 4,661.00 | 4,770.00 | 4,519.50 | 4,712.00 | 4,712.00 | 1,634 |
| Apr 15, 2024 | 4,840.00 | 4,892.50 | 4,657.00 | 4,789.50 | 4,789.50 | 1,685 |
| Apr 12, 2024 | 5,286.00 | 5,701.50 | 4,818.50 | 4,847.50 | 4,847.50 | 5,387 |
| Apr 11, 2024 | 4,973.00 | 5,041.50 | 4,835.50 | 4,995.50 | 4,995.50 | 43 |
| Apr 10, 2024 | 5,140.00 | 5,140.00 | 4,791.50 | 4,937.50 | 4,937.50 | 947 |
| Apr 9, 2024 | 5,000.00 | 5,333.00 | 4,886.00 | 5,190.50 | 5,190.50 | 1,879 |
| Apr 8, 2024 | 5,200.00 | 5,200.00 | 4,702.00 | 4,970.50 | 4,970.50 | 4,996 |
| Apr 5, 2024 | 4,545.00 | 5,160.50 | 4,545.00 | 5,113.00 | 5,113.00 | 7,050 |
| Apr 4, 2024 | 4,950.00 | 4,989.50 | 4,546.50 | 4,546.50 | 4,546.50 | 6,869 |
| Apr 3, 2024 | 4,072.50 | 4,949.00 | 4,072.00 | 4,931.00 | 4,931.00 | 14,039 |
| Mar 27, 2024 | 3,800.00 | 3,924.50 | 3,800.00 | 3,842.50 | 3,842.50 | 666 |
| Mar 26, 2024 | 3,739.00 | 3,781.00 | 3,680.50 | 3,718.00 | 3,718.00 | 1,243 |
| Mar 25, 2024 | 3,660.50 | 3,816.00 | 3,660.50 | 3,711.00 | 3,711.00 | 757 |
| Mar 22, 2024 | 3,725.00 | 3,817.50 | 3,636.00 | 3,639.00 | 3,639.00 | 518 |
| Mar 21, 2024 | 3,751.50 | 3,830.00 | 3,702.00 | 3,750.00 | 3,750.00 | 346 |
| Mar 20, 2024 | 3,399.50 | 3,698.50 | 3,341.00 | 3,694.50 | 3,694.50 | 4,573 |
| Mar 19, 2024 | 3,350.00 | 3,350.00 | 3,272.50 | 3,272.50 | 3,272.50 | 541 |
| Mar 18, 2024 | 3,500.00 | 3,555.00 | 3,358.00 | 3,361.50 | 3,361.50 | 2,961 |
| Mar 15, 2024 | 3,387.50 | 3,500.00 | 3,373.00 | 3,482.00 | 3,482.00 | 615 |
| Mar 14, 2024 | 3,450.00 | 3,450.00 | 3,324.50 | 3,328.50 | 3,328.50 | 655 |
| Mar 13, 2024 | 3,527.00 | 3,569.00 | 3,465.50 | 3,500.00 | 3,500.00 | 2,672 |
| Mar 12, 2024 | 3,392.50 | 3,449.50 | 3,272.00 | 3,366.00 | 3,366.00 | 846 |
| Mar 11, 2024 | 3,331.50 | 3,399.00 | 3,277.00 | 3,338.50 | 3,338.50 | 1,241 |
| Mar 8, 2024 | 3,327.00 | 3,350.00 | 3,214.00 | 3,324.00 | 3,324.00 | 1,395 |
| Mar 7, 2024 | 3,144.00 | 3,242.00 | 3,104.00 | 3,242.00 | 3,242.00 | 1,325 |
| Mar 6, 2024 | 3,147.00 | 3,198.50 | 3,036.50 | 3,055.50 | 3,055.50 | 642 |
| Mar 5, 2024 | 3,160.00 | 3,241.00 | 3,025.50 | 3,068.50 | 3,068.50 | 416 |
| Mar 4, 2024 | 2,935.00 | 3,148.00 | 2,857.50 | 3,148.00 | 3,148.00 | 5,286 |
| Mar 1, 2024 | 2,800.00 | 2,981.00 | 2,740.50 | 2,937.50 | 2,937.50 | 4,369 |
| Feb 29, 2024 | 2,680.00 | 2,870.00 | 2,680.00 | 2,778.00 | 2,778.00 | 755 |
| Feb 28, 2024 | 2,699.50 | 2,800.00 | 2,600.00 | 2,618.50 | 2,618.50 | 1,723 |
| Feb 27, 2024 | 2,803.00 | 2,842.50 | 2,668.00 | 2,726.50 | 2,726.50 | 1,453 |
| Feb 26, 2024 | 3,000.00 | 3,050.00 | 2,774.50 | 2,797.00 | 2,797.00 | 608 |
| Feb 23, 2024 | 2,849.50 | 3,025.00 | 2,770.00 | 2,997.00 | 2,997.00 | 5,298 |
| Feb 22, 2024 | 2,800.00 | 2,890.50 | 2,749.00 | 2,880.00 | 2,880.00 | 841 |
| Feb 21, 2024 | 2,980.00 | 2,980.00 | 2,853.50 | 2,875.00 | 2,875.00 | 303 |
| Feb 20, 2024 | 2,920.00 | 3,006.50 | 2,907.00 | 2,996.00 | 2,996.00 | 109 |
| Feb 19, 2024 | 2,933.00 | 2,933.00 | 2,850.00 | 2,906.50 | 2,906.50 | 137 |
| Feb 16, 2024 | 3,175.00 | 3,175.00 | 2,922.00 | 3,015.00 | 3,015.00 | 2,393 |
| Feb 15, 2024 | 3,040.00 | 3,267.00 | 3,040.00 | 3,175.00 | 3,175.00 | 1,363 |
| Feb 14, 2024 | 3,043.50 | 3,067.50 | 3,010.00 | 3,045.00 | 3,045.00 | 1,215 |
| Feb 9, 2024 | 3,307.50 | 3,373.00 | 3,270.00 | 3,315.00 | 3,315.00 | 6,178 |
| Feb 8, 2024 | 3,385.50 | 3,385.50 | 3,302.50 | 3,315.00 | 3,315.00 | 163 |
| Feb 7, 2024 | 3,495.00 | 3,531.00 | 3,354.00 | 3,354.00 | 3,354.00 | 729 |
| Feb 6, 2024 | 3,392.00 | 3,497.00 | 3,392.00 | 3,495.00 | 3,495.00 | 286 |
| Feb 5, 2024 | 3,510.00 | 3,579.50 | 3,361.50 | 3,497.50 | 3,497.50 | 1,133 |
| Feb 2, 2024 | 3,545.00 | 3,625.00 | 3,446.50 | 3,510.00 | 3,510.00 | 686 |
| Feb 1, 2024 | 3,320.00 | 3,620.00 | 3,320.00 | 3,594.00 | 3,594.00 | 708 |
| Jan 31, 2024 | 3,619.50 | 3,619.50 | 3,374.00 | 3,454.00 | 3,454.00 | 2,178 |
Related Tickers
AEM.BA Agnico Eagle Mines Limited
18,325.00
-1.35%
GFI.BA Gold Fields Limited
20,050.00
-1.84%
NEM.BA Newmont Corporation
16,775.00
-1.61%
NG.BA NovaGold Resources Inc.
14,975.00
+1.18%
HMY.BA Harmony Gold Mining Company Limited
13,225.00
-1.12%
PAAS.BA Pan American Silver Corp.
9,120.00
-3.70%
KGC.BA Kinross Gold Corporation
13,325.00
-1.30%
GFI Gold Fields Limited
16.93
-2.03%
NG NovaGold Resources Inc.
3.1300
0.00%
HMY Harmony Gold Mining Company Limited
11.27
-0.70%