Buenos Aires - Delayed Quote ARS
Sociedad Comercial del Plata S.A. (COME.BA)
130.75
-5.25
(-3.86%)
At close: April 30 at 4:59:55 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 30, 2025 | 135.75 | 136.00 | 129.75 | 130.75 | 130.75 | 3,343,335 |
| Apr 29, 2025 | 135.50 | 143.50 | 134.00 | 136.00 | 136.00 | 3,984,479 |
| Apr 28, 2025 | 140.00 | 140.00 | 135.00 | 138.00 | 138.00 | 2,446,424 |
| Apr 25, 2025 | 146.25 | 146.50 | 138.50 | 139.75 | 139.75 | 3,427,027 |
| Apr 24, 2025 | 154.25 | 155.25 | 146.00 | 146.25 | 146.25 | 3,173,051 |
| Apr 23, 2025 | 145.50 | 151.25 | 143.50 | 149.50 | 149.50 | 7,784,697 |
| Apr 22, 2025 | 134.00 | 143.75 | 134.00 | 142.50 | 142.50 | 3,178,485 |
| Apr 21, 2025 | 144.00 | 144.00 | 132.00 | 132.50 | 132.50 | 3,460,795 |
| Apr 16, 2025 | 158.75 | 161.00 | 142.75 | 143.75 | 143.75 | 6,230,742 |
| Apr 15, 2025 | 162.50 | 167.00 | 155.00 | 158.25 | 158.25 | 3,933,461 |
| Apr 14, 2025 | 169.00 | 169.50 | 159.00 | 162.75 | 162.75 | 3,577,357 |
| Apr 11, 2025 | 157.50 | 167.00 | 154.00 | 156.00 | 156.00 | 4,798,566 |
| Apr 10, 2025 | 150.00 | 165.00 | 142.00 | 154.25 | 154.25 | 3,496,213 |
| Apr 9, 2025 | 135.00 | 151.50 | 125.00 | 149.00 | 149.00 | 6,048,709 |
| Apr 8, 2025 | 153.00 | 159.00 | 135.00 | 137.50 | 137.50 | 4,020,855 |
| Apr 7, 2025 | 144.50 | 153.00 | 144.50 | 147.00 | 147.00 | 4,634,701 |
| Apr 4, 2025 | 164.25 | 164.25 | 152.50 | 153.50 | 153.50 | 4,770,982 |
| Apr 3, 2025 | 178.00 | 179.00 | 170.00 | 170.50 | 170.50 | 2,340,926 |
| Apr 1, 2025 | 182.00 | 191.00 | 179.00 | 181.75 | 181.75 | 1,077,064 |
| Mar 31, 2025 | 183.00 | 184.75 | 173.75 | 179.75 | 179.75 | 2,727,558 |
| Mar 28, 2025 | 188.75 | 188.75 | 182.25 | 184.25 | 184.25 | 1,498,633 |
| Mar 27, 2025 | 190.25 | 196.00 | 186.00 | 189.00 | 189.00 | 3,156,918 |
| Mar 26, 2025 | 194.75 | 196.50 | 185.00 | 189.50 | 189.50 | 3,192,232 |
| Mar 25, 2025 | 184.00 | 197.00 | 184.00 | 193.50 | 193.50 | 5,479,399 |
| Mar 21, 2025 | 175.00 | 186.00 | 172.50 | 184.50 | 184.50 | 4,164,370 |
| Mar 20, 2025 | 171.00 | 177.00 | 167.50 | 174.00 | 174.00 | 4,940,552 |
| Mar 19, 2025 | 165.00 | 172.50 | 164.00 | 170.75 | 170.75 | 2,384,335 |
| Mar 18, 2025 | 168.00 | 168.00 | 162.25 | 163.25 | 163.25 | 2,851,911 |
| Mar 17, 2025 | 163.25 | 171.75 | 160.50 | 169.25 | 169.25 | 2,843,024 |
| Mar 14, 2025 | 157.00 | 163.75 | 157.00 | 163.25 | 163.25 | 4,017,506 |
| Mar 13, 2025 | 159.75 | 161.50 | 153.75 | 155.25 | 155.25 | 5,580,265 |
| Mar 12, 2025 | 159.00 | 163.50 | 155.75 | 160.50 | 160.50 | 5,448,370 |
| Mar 11, 2025 | 165.00 | 166.00 | 152.00 | 157.00 | 157.00 | 10,642,574 |
| Mar 10, 2025 | 171.00 | 173.00 | 161.25 | 162.75 | 162.75 | 3,337,168 |
| Mar 7, 2025 | 173.25 | 177.50 | 170.25 | 173.00 | 173.00 | 3,895,502 |
| Mar 6, 2025 | 173.75 | 178.50 | 172.00 | 173.25 | 173.25 | 2,738,636 |
| Mar 5, 2025 | 169.75 | 175.50 | 165.00 | 173.00 | 173.00 | 5,069,319 |
| Feb 28, 2025 | 173.75 | 177.50 | 165.00 | 169.75 | 169.75 | 4,918,879 |
| Feb 27, 2025 | 182.00 | 184.00 | 167.25 | 170.75 | 170.75 | 7,611,861 |
| Feb 26, 2025 | 190.00 | 190.00 | 180.00 | 181.75 | 181.75 | 3,292,126 |
| Feb 25, 2025 | 195.50 | 196.75 | 185.00 | 187.75 | 187.75 | 5,677,782 |
| Feb 24, 2025 | 202.25 | 202.25 | 194.00 | 196.00 | 196.00 | 2,114,406 |
| Feb 21, 2025 | 203.50 | 207.00 | 198.00 | 198.50 | 198.50 | 4,628,108 |
| Feb 20, 2025 | 202.50 | 205.00 | 198.00 | 203.00 | 203.00 | 3,196,074 |
| Feb 19, 2025 | 206.00 | 206.00 | 201.00 | 202.25 | 202.25 | 4,075,006 |
| Feb 18, 2025 | 201.00 | 210.00 | 200.25 | 202.75 | 202.75 | 6,721,355 |
| Feb 17, 2025 | 209.75 | 209.75 | 200.00 | 201.25 | 201.25 | 5,029,546 |
| Feb 14, 2025 | 219.00 | 219.75 | 210.00 | 216.25 | 216.25 | 2,578,342 |
| Feb 13, 2025 | 200.00 | 214.50 | 200.00 | 214.00 | 214.00 | 3,292,687 |
| Feb 12, 2025 | 200.00 | 203.00 | 186.00 | 200.00 | 200.00 | 5,741,525 |
| Feb 11, 2025 | 210.25 | 212.50 | 198.50 | 199.00 | 199.00 | 6,412,813 |
| Feb 10, 2025 | 218.00 | 218.50 | 210.25 | 211.25 | 211.25 | 3,782,886 |
| Feb 7, 2025 | 224.00 | 226.00 | 215.00 | 218.25 | 218.25 | 2,817,234 |
| Feb 6, 2025 | 227.00 | 228.50 | 222.50 | 223.25 | 223.25 | 2,412,451 |
| Feb 5, 2025 | 228.50 | 229.50 | 224.00 | 225.25 | 225.25 | 1,644,922 |
| Feb 4, 2025 | 227.00 | 231.75 | 225.25 | 227.50 | 227.50 | 2,266,418 |
| Feb 3, 2025 | 233.00 | 233.00 | 224.25 | 226.00 | 226.00 | 2,408,864 |
| Jan 31, 2025 | 239.00 | 241.75 | 234.00 | 234.50 | 234.50 | 1,323,071 |
| Jan 30, 2025 | 238.00 | 242.75 | 235.00 | 239.00 | 239.00 | 1,994,274 |
| Jan 29, 2025 | 230.25 | 240.00 | 230.25 | 237.75 | 237.75 | 1,483,365 |
| Jan 28, 2025 | 227.00 | 233.50 | 226.00 | 233.00 | 233.00 | 2,447,745 |
| Jan 27, 2025 | 234.00 | 238.00 | 224.00 | 227.25 | 227.25 | 2,326,165 |
| Jan 24, 2025 | 241.00 | 247.00 | 230.75 | 232.50 | 232.50 | 3,178,203 |
| Jan 23, 2025 | 245.00 | 251.00 | 238.75 | 240.75 | 240.75 | 1,598,512 |
| Jan 22, 2025 | 251.50 | 260.00 | 245.00 | 247.25 | 247.25 | 3,307,306 |
| Jan 21, 2025 | 239.75 | 253.00 | 239.50 | 251.50 | 251.50 | 2,966,942 |
| Jan 20, 2025 | 227.00 | 243.00 | 227.00 | 239.00 | 239.00 | 3,256,383 |
| Jan 17, 2025 | 234.00 | 238.00 | 223.00 | 226.00 | 226.00 | 4,359,369 |
| Jan 16, 2025 | 241.00 | 247.75 | 232.25 | 233.00 | 233.00 | 3,392,642 |
| Jan 15, 2025 | 253.00 | 256.50 | 240.50 | 244.75 | 244.75 | 3,737,816 |
| Jan 14, 2025 | 252.50 | 260.00 | 249.00 | 253.00 | 253.00 | 2,979,624 |
| Jan 13, 2025 | 276.50 | 276.50 | 241.50 | 247.50 | 247.50 | 4,416,559 |
| Jan 10, 2025 | 283.50 | 286.00 | 272.00 | 273.00 | 273.00 | 2,012,648 |
| Jan 9, 2025 | 278.00 | 284.00 | 274.00 | 281.00 | 281.00 | 2,017,110 |
| Jan 8, 2025 | 284.00 | 284.50 | 272.00 | 277.50 | 277.50 | 3,819,719 |
| Jan 7, 2025 | 274.00 | 285.00 | 271.50 | 282.00 | 282.00 | 6,486,734 |
| Jan 6, 2025 | 273.00 | 279.00 | 272.00 | 273.50 | 273.50 | 4,096,343 |
| Jan 3, 2025 | 260.50 | 273.50 | 260.00 | 272.50 | 272.50 | 7,763,857 |
| Jan 2, 2025 | 249.50 | 261.00 | 247.00 | 260.50 | 260.50 | 4,657,009 |
| Dec 30, 2024 | 256.00 | 264.00 | 246.75 | 248.50 | 248.50 | 2,572,835 |
| Dec 27, 2024 | 263.00 | 265.00 | 254.00 | 257.50 | 257.50 | 3,365,428 |
| Dec 26, 2024 | 258.00 | 264.00 | 250.50 | 263.00 | 263.00 | 6,371,064 |
| Dec 24, 2024 | 249.75 | 259.50 | 246.25 | 258.00 | 258.00 | 2,878,694 |
| Dec 23, 2024 | 247.00 | 249.75 | 241.00 | 248.00 | 248.00 | 3,444,171 |
| Dec 20, 2024 | 249.25 | 249.50 | 239.00 | 245.25 | 245.25 | 3,751,463 |
| Dec 19, 2024 | 250.00 | 255.50 | 240.00 | 247.75 | 247.75 | 4,662,398 |
| Dec 18, 2024 | 258.00 | 260.00 | 250.00 | 250.00 | 250.00 | 4,318,691 |
| Dec 17, 2024 | 251.50 | 255.50 | 250.00 | 254.50 | 254.50 | 5,434,925 |
| Dec 16, 2024 | 246.00 | 253.00 | 246.00 | 251.50 | 251.50 | 6,098,023 |
| Dec 13, 2024 | 239.00 | 247.00 | 236.00 | 245.50 | 245.50 | 8,619,709 |
| Dec 12, 2024 | 226.50 | 236.75 | 223.00 | 236.00 | 236.00 | 6,987,328 |
| Dec 11, 2024 | 228.50 | 229.75 | 213.00 | 226.00 | 226.00 | 7,108,813 |
| Dec 10, 2024 | 232.00 | 232.00 | 226.00 | 229.25 | 229.25 | 2,651,971 |
| Dec 9, 2024 | 229.75 | 231.50 | 223.50 | 229.50 | 229.50 | 4,399,066 |
| Dec 6, 2024 | 231.00 | 231.75 | 223.50 | 226.25 | 226.25 | 3,635,852 |
| Dec 5, 2024 | 224.00 | 230.00 | 221.50 | 228.25 | 228.25 | 5,208,323 |
| Dec 4, 2024 | 235.00 | 235.00 | 221.50 | 223.50 | 223.50 | 9,191,664 |
| Dec 3, 2024 | 239.00 | 240.00 | 221.50 | 233.50 | 233.50 | 8,483,453 |
| Dec 2, 2024 | 243.00 | 246.75 | 233.50 | 237.50 | 237.50 | 9,552,336 |
| Nov 29, 2024 | 246.00 | 249.50 | 240.00 | 243.50 | 243.50 | 5,474,549 |
| Nov 28, 2024 | 250.00 | 252.00 | 240.00 | 246.00 | 246.00 | 5,712,385 |
| Nov 27, 2024 | 265.00 | 268.00 | 247.75 | 249.75 | 249.75 | 7,346,367 |
| Nov 26, 2024 | 267.00 | 273.00 | 262.00 | 267.00 | 267.00 | 4,948,185 |
| Nov 25, 2024 | 264.00 | 269.50 | 256.50 | 267.00 | 267.00 | 3,769,191 |
| Nov 22, 2024 | 245.00 | 264.50 | 242.50 | 264.00 | 264.00 | 6,057,327 |
| Nov 21, 2024 | 248.50 | 252.50 | 248.00 | 249.75 | 249.75 | 2,551,306 |
| Nov 20, 2024 | 253.00 | 254.00 | 246.00 | 248.75 | 248.75 | 3,273,010 |
| Nov 19, 2024 | 258.00 | 264.00 | 249.00 | 251.00 | 251.00 | 3,222,519 |
| Nov 15, 2024 | 252.00 | 254.50 | 250.00 | 254.00 | 254.00 | 4,265,836 |
| Nov 14, 2024 | 246.00 | 252.00 | 243.00 | 249.25 | 249.25 | 3,919,898 |
| Nov 13, 2024 | 250.00 | 254.00 | 242.25 | 246.00 | 246.00 | 4,334,224 |
| Nov 12, 2024 | 261.00 | 262.00 | 241.00 | 250.50 | 250.50 | 7,268,354 |
| Nov 11, 2024 | 265.00 | 265.00 | 257.00 | 261.00 | 261.00 | 1,933,934 |
| Nov 8, 2024 | 272.00 | 276.00 | 253.00 | 264.50 | 264.50 | 3,691,317 |
| Nov 7, 2024 | 264.00 | 273.00 | 262.00 | 271.00 | 271.00 | 4,981,974 |
| Nov 6, 2024 | 256.00 | 263.00 | 254.00 | 261.00 | 261.00 | 5,446,447 |
| Nov 5, 2024 | 252.00 | 257.00 | 248.25 | 251.00 | 251.00 | 2,756,036 |
| Nov 4, 2024 | 248.00 | 252.50 | 245.00 | 252.00 | 252.00 | 2,383,319 |
| Nov 1, 2024 | 244.50 | 248.75 | 241.50 | 247.25 | 247.25 | 2,613,060 |
| Oct 31, 2024 | 245.00 | 245.00 | 239.25 | 240.75 | 240.75 | 1,451,372 |
| Oct 30, 2024 | 241.00 | 244.50 | 238.25 | 242.00 | 242.00 | 1,212,866 |
| Oct 29, 2024 | 242.00 | 244.75 | 239.50 | 240.50 | 240.50 | 2,251,195 |
| Oct 28, 2024 | 253.00 | 256.00 | 240.25 | 241.25 | 241.25 | 3,730,937 |
| Oct 25, 2024 | 239.75 | 253.00 | 237.00 | 251.50 | 251.50 | 4,724,127 |
| Oct 24, 2024 | 236.00 | 241.00 | 232.00 | 238.00 | 238.00 | 4,797,649 |
| Oct 23, 2024 | 235.00 | 238.50 | 221.25 | 236.00 | 236.00 | 3,790,607 |
| Oct 22, 2024 | 245.00 | 248.00 | 235.25 | 239.50 | 239.50 | 4,271,984 |
| Oct 21, 2024 | 246.00 | 251.00 | 242.00 | 247.25 | 247.25 | 2,885,828 |
| Oct 18, 2024 | 250.00 | 252.00 | 240.50 | 245.25 | 245.25 | 2,781,059 |
| Oct 17, 2024 | 248.00 | 254.00 | 242.00 | 248.50 | 248.50 | 3,076,703 |
| Oct 16, 2024 | 252.00 | 253.50 | 245.00 | 245.75 | 245.75 | 3,220,390 |
| Oct 15, 2024 | 255.00 | 258.00 | 251.00 | 252.00 | 252.00 | 3,132,323 |
| Oct 14, 2024 | 257.50 | 260.00 | 253.00 | 257.50 | 257.50 | 2,137,644 |
| Oct 10, 2024 | 255.50 | 261.00 | 251.50 | 255.00 | 255.00 | 2,540,910 |
| Oct 9, 2024 | 260.00 | 267.50 | 254.00 | 256.00 | 256.00 | 3,792,865 |
| Oct 8, 2024 | 264.00 | 266.50 | 257.50 | 261.00 | 261.00 | 1,503,124 |
| Oct 7, 2024 | 267.00 | 272.50 | 259.00 | 263.50 | 263.50 | 1,964,745 |
| Oct 4, 2024 | 268.00 | 270.00 | 261.00 | 269.00 | 269.00 | 2,251,296 |
| Oct 3, 2024 | 269.00 | 269.00 | 260.50 | 268.00 | 268.00 | 1,752,344 |
| Oct 2, 2024 | 262.00 | 264.00 | 247.75 | 263.00 | 263.00 | 1,749,206 |
| Oct 1, 2024 | 254.00 | 261.00 | 245.50 | 259.50 | 259.50 | 6,169,536 |
| Sep 30, 2024 | 264.50 | 269.00 | 252.50 | 253.50 | 253.50 | 4,207,484 |
| Sep 27, 2024 | 253.00 | 264.50 | 247.00 | 264.00 | 264.00 | 4,213,737 |
| Sep 26, 2024 | 261.00 | 262.00 | 248.00 | 251.00 | 251.00 | 5,936,222 |
| Sep 25, 2024 | 266.00 | 268.50 | 258.00 | 260.50 | 260.50 | 5,475,737 |
| Sep 24, 2024 | 278.00 | 278.00 | 257.00 | 268.50 | 268.50 | 3,865,842 |
| Sep 23, 2024 | 282.00 | 284.00 | 275.50 | 278.00 | 278.00 | 1,545,939 |
| Sep 20, 2024 | 282.50 | 283.00 | 279.00 | 281.50 | 281.50 | 1,504,494 |
| Sep 19, 2024 | 280.00 | 286.00 | 279.00 | 281.00 | 281.00 | 2,523,997 |
| Sep 18, 2024 | 281.00 | 284.00 | 275.50 | 280.00 | 280.00 | 4,210,298 |
| Sep 17, 2024 | 282.50 | 283.00 | 274.00 | 281.00 | 281.00 | 2,060,947 |
| Sep 16, 2024 | 282.50 | 285.00 | 278.00 | 280.50 | 280.50 | 2,961,424 |
| Sep 13, 2024 | 282.00 | 284.00 | 277.00 | 280.50 | 280.50 | 2,312,810 |
| Sep 12, 2024 | 281.50 | 285.00 | 274.00 | 279.50 | 279.50 | 3,355,186 |
| Sep 11, 2024 | 280.00 | 287.00 | 280.00 | 281.00 | 281.00 | 3,451,946 |
| Sep 10, 2024 | 290.00 | 290.00 | 278.00 | 281.00 | 281.00 | 2,778,027 |
| Sep 9, 2024 | 282.00 | 291.50 | 282.00 | 287.50 | 287.50 | 2,955,637 |
| Sep 6, 2024 | 290.00 | 293.00 | 278.00 | 282.00 | 282.00 | 3,072,270 |
| Sep 5, 2024 | 283.00 | 292.50 | 278.00 | 288.00 | 288.00 | 3,910,513 |
| Sep 4, 2024 | 286.50 | 298.00 | 281.00 | 285.50 | 285.50 | 6,528,027 |
| Sep 3, 2024 | 292.50 | 301.50 | 277.00 | 286.50 | 286.50 | 6,083,471 |
| Sep 2, 2024 | 280.00 | 295.00 | 278.50 | 292.50 | 292.50 | 4,813,047 |
| Aug 30, 2024 | 284.00 | 287.50 | 270.00 | 281.00 | 281.00 | 3,913,285 |
| Aug 29, 2024 | 267.00 | 279.00 | 267.00 | 278.00 | 278.00 | 7,173,264 |
| Aug 28, 2024 | 265.00 | 271.50 | 263.00 | 266.00 | 266.00 | 4,893,217 |
| Aug 27, 2024 | 255.50 | 263.50 | 249.00 | 263.00 | 263.00 | 3,522,704 |
| Aug 26, 2024 | 254.00 | 257.50 | 252.50 | 255.50 | 255.50 | 2,729,682 |
| Aug 23, 2024 | 247.00 | 253.00 | 247.00 | 252.50 | 252.50 | 2,938,711 |
| Aug 22, 2024 | 246.00 | 249.75 | 239.00 | 247.25 | 247.25 | 4,110,251 |
| Aug 21, 2024 | 246.00 | 247.00 | 240.25 | 243.50 | 243.50 | 2,749,335 |
| Aug 20, 2024 | 240.00 | 245.75 | 236.25 | 245.25 | 245.25 | 3,450,013 |
| Aug 19, 2024 | 240.25 | 243.00 | 237.00 | 240.00 | 240.00 | 3,358,672 |
| Aug 16, 2024 | 232.00 | 240.00 | 231.50 | 239.50 | 239.50 | 3,528,430 |
| Aug 15, 2024 | 221.00 | 235.25 | 221.00 | 231.25 | 231.25 | 3,780,453 |
| Aug 14, 2024 | 232.00 | 236.50 | 225.00 | 226.75 | 226.75 | 3,717,899 |
| Aug 13, 2024 | 237.75 | 242.00 | 226.00 | 230.75 | 230.75 | 3,510,152 |
| Aug 12, 2024 | 231.00 | 240.50 | 231.00 | 237.75 | 237.75 | 4,410,527 |
| Aug 9, 2024 | 220.00 | 230.50 | 215.00 | 228.00 | 228.00 | 4,475,086 |
| Aug 8, 2024 | 213.00 | 219.50 | 213.00 | 219.00 | 219.00 | 2,857,121 |
| Aug 7, 2024 | 215.00 | 218.00 | 205.00 | 210.00 | 210.00 | 3,057,383 |
| Aug 6, 2024 | 205.00 | 213.25 | 205.00 | 212.00 | 212.00 | 3,305,866 |
| Aug 5, 2024 | 200.25 | 209.50 | 180.00 | 199.50 | 199.50 | 6,416,995 |
| Aug 2, 2024 | 225.00 | 225.00 | 210.00 | 211.25 | 211.25 | 2,709,050 |
| Aug 1, 2024 | 227.25 | 233.00 | 217.00 | 225.50 | 225.50 | 3,440,583 |
| Jul 31, 2024 | 215.00 | 227.00 | 212.50 | 226.50 | 226.50 | 252,063 |
| Jul 30, 2024 | 228.00 | 230.00 | 208.50 | 210.00 | 210.00 | 8,065,473 |
| Jul 29, 2024 | 246.25 | 251.50 | 230.25 | 232.00 | 232.00 | 3,694,702 |
| Jul 26, 2024 | 240.00 | 247.00 | 240.00 | 246.25 | 246.25 | 2,489,032 |
| Jul 25, 2024 | 237.00 | 244.00 | 221.00 | 239.00 | 239.00 | 3,635,877 |
| Jul 24, 2024 | 251.00 | 254.50 | 232.25 | 234.75 | 234.75 | 4,186,984 |
| Jul 23, 2024 | 248.00 | 260.00 | 244.00 | 251.00 | 251.00 | 5,220,064 |
| Jul 22, 2024 | 237.00 | 245.00 | 233.00 | 244.25 | 244.25 | 4,733,680 |
| Jul 19, 2024 | 233.00 | 236.75 | 231.00 | 235.75 | 235.75 | 3,905,407 |
| Jul 18, 2024 | 229.25 | 232.00 | 222.00 | 229.75 | 229.75 | 3,111,670 |
| Jul 17, 2024 | 224.75 | 229.00 | 217.00 | 225.75 | 225.75 | 3,320,490 |
| Jul 16, 2024 | 207.00 | 224.00 | 190.00 | 222.25 | 222.25 | 4,935,394 |
| Jul 15, 2024 | 229.25 | 229.25 | 202.25 | 206.75 | 206.75 | 4,289,500 |
| Jul 12, 2024 | 221.00 | 230.50 | 219.25 | 229.25 | 229.25 | 3,435,027 |
| Jul 11, 2024 | 224.00 | 224.00 | 215.00 | 221.00 | 221.00 | 3,725,356 |
| Jul 10, 2024 | 225.00 | 229.00 | 215.00 | 224.75 | 224.75 | 3,379,945 |
| Jul 8, 2024 | 223.00 | 233.00 | 219.00 | 222.10 | 222.10 | 4,514,999 |
| Jul 5, 2024 | 211.00 | 225.00 | 210.00 | 221.10 | 221.10 | 5,043,482 |
| Jul 4, 2024 | 202.00 | 212.60 | 200.00 | 209.70 | 209.70 | 3,701,255 |
| Jul 3, 2024 | 198.00 | 201.50 | 193.00 | 200.55 | 200.55 | 3,865,983 |
| Jul 2, 2024 | 195.00 | 196.70 | 186.00 | 195.75 | 195.75 | 3,610,366 |
| Jul 1, 2024 | 193.00 | 197.00 | 188.00 | 194.25 | 194.25 | 4,079,537 |
| Jun 28, 2024 | 194.00 | 195.50 | 187.00 | 190.80 | 190.80 | 2,925,496 |
| Jun 27, 2024 | 197.00 | 205.00 | 181.00 | 192.05 | 192.05 | 6,128,925 |
| Jun 26, 2024 | 188.10 | 198.00 | 182.50 | 196.35 | 196.35 | 4,589,943 |
| Jun 25, 2024 | 178.75 | 193.10 | 178.75 | 188.35 | 188.35 | 6,696,327 |
| Jun 24, 2024 | 168.75 | 179.75 | 167.00 | 178.50 | 178.50 | 4,249,615 |
| Jun 19, 2024 | 165.00 | 170.00 | 157.50 | 168.65 | 168.65 | 2,926,558 |
| Jun 18, 2024 | 165.00 | 167.90 | 160.10 | 164.00 | 164.00 | 1,886,504 |
| Jun 14, 2024 | 168.70 | 170.00 | 160.25 | 165.60 | 165.60 | 2,542,838 |
| Jun 13, 2024 | 169.50 | 174.00 | 163.35 | 167.70 | 167.70 | 5,124,040 |
| Jun 12, 2024 | 160.00 | 164.85 | 158.00 | 164.30 | 164.30 | 4,689,436 |
| Jun 11, 2024 | 156.95 | 160.00 | 155.70 | 159.35 | 159.35 | 3,988,362 |
| Jun 10, 2024 | 150.50 | 156.00 | 150.00 | 155.35 | 155.35 | 1,975,789 |
| Jun 7, 2024 | 145.45 | 151.00 | 144.00 | 150.15 | 150.15 | 3,044,016 |
| Jun 6, 2024 | 151.50 | 151.90 | 142.50 | 144.90 | 144.90 | 4,063,793 |
| Jun 5, 2024 | 150.00 | 154.40 | 148.00 | 151.50 | 151.50 | 4,373,591 |
| Jun 4, 2024 | 161.60 | 164.00 | 154.00 | 154.55 | 154.55 | 2,699,434 |
| Jun 3, 2024 | 162.80 | 162.80 | 157.70 | 161.60 | 161.60 | 2,328,192 |
| May 31, 2024 | 165.15 | 167.45 | 158.00 | 162.15 | 162.15 | 6,483,894 |
| May 30, 2024 | 162.95 | 169.00 | 162.05 | 165.75 | 165.75 | 5,300,279 |
| May 29, 2024 | 164.00 | 164.00 | 158.00 | 162.30 | 162.30 | 2,955,466 |
| May 28, 2024 | 161.00 | 164.00 | 153.75 | 163.05 | 163.05 | 6,150,827 |
| May 27, 2024 | 153.00 | 170.00 | 149.80 | 159.30 | 159.30 | 5,788,519 |
| May 24, 2024 | 141.00 | 149.75 | 140.30 | 149.05 | 149.05 | 5,445,256 |
| May 23, 2024 | 139.00 | 141.90 | 137.65 | 140.60 | 140.60 | 2,519,892 |
| May 22, 2024 | 142.00 | 142.00 | 138.50 | 138.75 | 138.75 | 2,682,494 |
| May 21, 2024 | 137.00 | 139.95 | 137.00 | 138.90 | 138.90 | 5,250,682 |
| May 20, 2024 | 133.00 | 136.40 | 131.20 | 136.20 | 136.20 | 3,122,675 |
| May 17, 2024 | 135.30 | 135.90 | 132.10 | 133.95 | 133.95 | 1,959,750 |
| May 16, 2024 | 135.00 | 137.00 | 131.00 | 135.05 | 135.05 | 2,826,005 |
| May 15, 2024 | 134.00 | 137.75 | 130.00 | 134.95 | 134.95 | 8,468,827 |
| May 14, 2024 | 131.50 | 139.50 | 129.00 | 135.30 | 135.30 | 14,574,348 |
| May 13, 2024 | 122.00 | 133.95 | 113.00 | 129.60 | 129.60 | 3,997,803 |
| May 10, 2024 | 121.50 | 123.00 | 119.00 | 119.95 | 119.95 | 2,416,177 |
| May 9, 2024 | 119.00 | 121.70 | 116.50 | 121.15 | 121.15 | 5,216,545 |
| May 8, 2024 | 117.00 | 118.40 | 114.70 | 118.05 | 118.05 | 5,637,731 |
| May 7, 2024 | 117.00 | 118.30 | 113.00 | 114.80 | 114.80 | 3,891,076 |
| May 6, 2024 | 116.90 | 117.00 | 109.25 | 115.70 | 115.70 | 2,934,157 |
| May 3, 2024 | 113.00 | 116.15 | 113.00 | 115.50 | 115.50 | 3,235,237 |
| May 2, 2024 | 110.95 | 115.00 | 108.80 | 113.50 | 113.50 | 4,873,985 |
| Apr 30, 2024 | 112.50 | 113.00 | 110.00 | 110.35 | 110.35 | 2,615,575 |
Related Tickers
CRES.BA Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria
1,305.00
-1.51%
COMFINTE.BO Comfort Intech Limited
9.72
-1.62%
FUJIY FUJIFILM Holdings Corporation
10.59
+2.62%
OTTR Otter Tail Corporation
81.02
+2.09%
CRESY Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria
10.91
+0.74%
GFF Griffon Corporation
71.07
+2.90%
MDU MDU Resources Group, Inc.
17.52
+1.04%
HTHIY Hitachi, Ltd.
25.90
+1.57%
MMM 3M Company
142.08
+3.03%
HON Honeywell International Inc.
214.13
+1.61%