11,400.00
+175.00
+(1.56%)
At close: January 10 at 4:59:58 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 10, 2025 | 11,225.00 | 11,500.00 | 11,225.00 | 11,400.00 | 11,400.00 | 14,550 |
| Jan 9, 2025 | 11,150.00 | 11,350.00 | 10,800.00 | 11,225.00 | 11,225.00 | 4,328 |
| Jan 8, 2025 | 11,000.00 | 11,275.00 | 11,000.00 | 11,175.00 | 11,175.00 | 7,585 |
| Jan 7, 2025 | 11,000.00 | 11,200.00 | 10,925.00 | 11,125.00 | 11,125.00 | 7,073 |
| Jan 6, 2025 | 10,925.00 | 11,100.00 | 10,875.00 | 10,975.00 | 10,975.00 | 12,774 |
| Jan 3, 2025 | 10,750.00 | 11,000.00 | 10,750.00 | 10,950.00 | 10,950.00 | 9,371 |
| Jan 2, 2025 | 11,000.00 | 11,000.00 | 10,675.00 | 10,800.00 | 10,800.00 | 10,790 |
| Dec 30, 2024 | 10,675.00 | 10,950.00 | 10,450.00 | 10,650.00 | 10,650.00 | 6,261 |
| Dec 27, 2024 | 10,700.00 | 10,875.00 | 10,550.00 | 10,650.00 | 10,650.00 | 14,502 |
| Dec 26, 2024 | 10,600.00 | 10,750.00 | 10,525.00 | 10,675.00 | 10,675.00 | 14,928 |
| Dec 24, 2024 | 10,450.00 | 10,650.00 | 10,450.00 | 10,600.00 | 10,600.00 | 3,223 |
| Dec 23, 2024 | 10,325.00 | 10,625.00 | 10,325.00 | 10,450.00 | 10,450.00 | 13,067 |
| Dec 20, 2024 | 10,225.00 | 10,375.00 | 10,025.00 | 10,325.00 | 10,325.00 | 11,299 |
| Dec 19, 2024 | 10,600.00 | 10,750.00 | 10,175.00 | 10,225.00 | 10,225.00 | 10,121 |
| Dec 18, 2024 | 10,925.00 | 11,025.00 | 10,550.00 | 10,575.00 | 10,575.00 | 25,915 |
| Dec 17, 2024 | 10,500.00 | 10,650.00 | 10,375.00 | 10,600.00 | 10,600.00 | 18,256 |
| Dec 16, 2024 | 10,500.00 | 10,625.00 | 10,350.00 | 10,475.00 | 10,475.00 | 9,317 |
| Dec 13, 2024 | 10,475.00 | 10,550.00 | 10,300.00 | 10,500.00 | 10,500.00 | 3,625 |
| Dec 12, 2024 | 10,400.00 | 10,550.00 | 10,325.00 | 10,350.00 | 10,350.00 | 6,135 |
| Dec 11, 2024 | 10,775.00 | 10,775.00 | 10,425.00 | 10,525.00 | 10,525.00 | 3,930 |
| Dec 10, 2024 | 10,450.00 | 10,700.00 | 10,250.00 | 10,625.00 | 10,625.00 | 5,372 |
| Dec 9, 2024 | 10,450.00 | 10,675.00 | 10,400.00 | 10,525.00 | 10,525.00 | 6,044 |
| Dec 6, 2024 | 10,800.00 | 10,975.00 | 10,325.00 | 10,425.00 | 10,425.00 | 8,514 |
| Dec 5, 2024 | 10,950.00 | 11,050.00 | 10,825.00 | 10,850.00 | 10,850.00 | 5,774 |
| Dec 4, 2024 | 11,400.00 | 11,400.00 | 10,875.00 | 10,950.00 | 10,950.00 | 9,501 |
| Dec 3, 2024 | 11,125.00 | 11,225.00 | 11,000.00 | 11,150.00 | 11,150.00 | 7,488 |
| Dec 2, 2024 | 11,300.00 | 11,300.00 | 10,950.00 | 11,100.00 | 11,100.00 | 4,967 |
| Nov 29, 2024 | 11,050.00 | 11,375.00 | 10,800.00 | 11,325.00 | 11,325.00 | 4,502 |
| Nov 28, 2024 | 11,200.00 | 11,400.00 | 10,925.00 | 11,100.00 | 11,100.00 | 2,316 |
| Nov 27, 2024 | 11,250.00 | 11,500.00 | 11,175.00 | 11,225.00 | 11,225.00 | 4,525 |
| Nov 26, 2024 | 11,000.00 | 11,425.00 | 11,000.00 | 11,250.00 | 11,250.00 | 4,590 |
| Nov 25, 2024 | 11,175.00 | 11,675.00 | 11,050.00 | 11,150.00 | 11,150.00 | 6,774 |
| Nov 22, 2024 | 11,000.00 | 11,350.00 | 11,000.00 | 11,200.00 | 11,200.00 | 6,827 |
| Nov 21, 2024 | 11,475.00 | 11,475.00 | 11,125.00 | 11,325.00 | 11,325.00 | 3,115 |
| Nov 20, 2024 | 11,150.00 | 11,200.00 | 11,000.00 | 11,125.00 | 11,125.00 | 6,734 |
| Nov 19, 2024 | 11,300.00 | 11,550.00 | 11,025.00 | 11,125.00 | 11,125.00 | 9,304 |
| Nov 15, 2024 | 0.10 Dividend | |||||
| Nov 15, 2024 | 11,450.00 | 11,600.00 | 11,275.00 | 11,300.00 | 11,300.00 | 21,334 |
| Nov 14, 2024 | 11,500.00 | 11,600.00 | 11,450.00 | 11,600.00 | 11,599.90 | 6,463 |
| Nov 13, 2024 | 11,300.00 | 11,525.00 | 11,125.00 | 11,475.00 | 11,474.90 | 6,371 |
| Nov 12, 2024 | 11,325.00 | 11,425.00 | 11,200.00 | 11,275.00 | 11,274.90 | 14,120 |
| Nov 11, 2024 | 11,400.00 | 11,475.00 | 11,200.00 | 11,325.00 | 11,324.90 | 6,390 |
| Nov 8, 2024 | 11,400.00 | 11,650.00 | 11,200.00 | 11,375.00 | 11,374.90 | 6,949 |
| Nov 7, 2024 | 11,750.00 | 11,750.00 | 11,275.00 | 11,425.00 | 11,424.90 | 6,488 |
| Nov 6, 2024 | 11,650.00 | 11,675.00 | 11,425.00 | 11,575.00 | 11,574.90 | 12,845 |
| Nov 5, 2024 | 11,500.00 | 11,500.00 | 11,250.00 | 11,300.00 | 11,299.90 | 20,091 |
| Nov 4, 2024 | 11,350.00 | 11,500.00 | 11,200.00 | 11,300.00 | 11,299.90 | 21,039 |
| Nov 1, 2024 | 11,000.00 | 11,275.00 | 11,000.00 | 11,250.00 | 11,249.90 | 6,634 |
| Oct 31, 2024 | 10,975.00 | 10,975.00 | 10,625.00 | 10,775.00 | 10,774.91 | 7,320 |
| Oct 30, 2024 | 10,675.00 | 10,850.00 | 10,675.00 | 10,700.00 | 10,699.91 | 3,231 |
| Oct 29, 2024 | 10,725.00 | 10,925.00 | 10,625.00 | 10,700.00 | 10,699.91 | 9,998 |
| Oct 28, 2024 | 11,000.00 | 11,000.00 | 10,825.00 | 10,900.00 | 10,899.90 | 4,984 |
| Oct 25, 2024 | 11,100.00 | 11,250.00 | 10,925.00 | 10,975.00 | 10,974.90 | 3,930 |
| Oct 24, 2024 | 11,350.00 | 11,350.00 | 11,025.00 | 11,100.00 | 11,099.90 | 4,757 |
| Oct 23, 2024 | 11,300.00 | 11,300.00 | 11,075.00 | 11,100.00 | 11,099.90 | 2,737 |
| Oct 22, 2024 | 11,200.00 | 11,375.00 | 11,200.00 | 11,250.00 | 11,249.90 | 2,958 |
| Oct 21, 2024 | 11,500.00 | 11,500.00 | 11,200.00 | 11,250.00 | 11,249.90 | 4,631 |
| Oct 18, 2024 | 11,375.00 | 11,375.00 | 11,100.00 | 11,250.00 | 11,249.90 | 4,549 |
| Oct 17, 2024 | 11,125.00 | 11,400.00 | 11,100.00 | 11,300.00 | 11,299.90 | 6,213 |
| Oct 16, 2024 | 11,000.00 | 11,100.00 | 10,900.00 | 11,075.00 | 11,074.90 | 2,359 |
| Oct 15, 2024 | 11,100.00 | 11,100.00 | 10,850.00 | 10,875.00 | 10,874.90 | 8,348 |
| Oct 14, 2024 | 11,000.00 | 11,200.00 | 11,000.00 | 11,175.00 | 11,174.90 | 9,567 |
| Oct 10, 2024 | 11,250.00 | 11,400.00 | 11,100.00 | 11,100.00 | 11,099.90 | 24,817 |
| Oct 9, 2024 | 11,325.00 | 11,325.00 | 11,100.00 | 11,150.00 | 11,149.90 | 4,286 |
| Oct 8, 2024 | 11,500.00 | 11,500.00 | 11,200.00 | 11,300.00 | 11,299.90 | 6,670 |
| Oct 7, 2024 | 11,600.00 | 11,725.00 | 11,500.00 | 11,525.00 | 11,524.90 | 9,902 |
| Oct 4, 2024 | 11,625.00 | 11,725.00 | 11,475.00 | 11,525.00 | 11,524.90 | 4,920 |
| Oct 3, 2024 | 11,650.00 | 11,775.00 | 11,575.00 | 11,650.00 | 11,649.90 | 7,061 |
| Oct 2, 2024 | 11,800.00 | 11,875.00 | 11,550.00 | 11,650.00 | 11,649.90 | 14,257 |
| Oct 1, 2024 | 11,350.00 | 11,750.00 | 11,350.00 | 11,675.00 | 11,674.90 | 9,480 |
| Sep 30, 2024 | 11,150.00 | 11,400.00 | 11,100.00 | 11,350.00 | 11,349.90 | 5,268 |
| Sep 27, 2024 | 10,875.00 | 11,275.00 | 10,875.00 | 11,175.00 | 11,174.90 | 6,777 |
| Sep 26, 2024 | 10,725.00 | 11,000.00 | 10,725.00 | 10,900.00 | 10,899.90 | 10,559 |
| Sep 25, 2024 | 11,350.00 | 11,350.00 | 10,950.00 | 11,025.00 | 11,024.90 | 12,920 |
| Sep 24, 2024 | 11,250.00 | 11,400.00 | 11,250.00 | 11,325.00 | 11,324.90 | 5,512 |
| Sep 23, 2024 | 11,225.00 | 11,400.00 | 11,175.00 | 11,300.00 | 11,299.90 | 6,893 |
| Sep 20, 2024 | 10,900.00 | 11,175.00 | 10,900.00 | 11,175.00 | 11,174.90 | 5,294 |
| Sep 19, 2024 | 11,200.00 | 11,325.00 | 11,025.00 | 11,075.00 | 11,074.90 | 4,716 |
| Sep 18, 2024 | 11,175.00 | 11,250.00 | 11,100.00 | 11,150.00 | 11,149.90 | 3,892 |
| Sep 17, 2024 | 11,075.00 | 11,225.00 | 11,075.00 | 11,150.00 | 11,149.90 | 7,399 |
| Sep 16, 2024 | 11,050.00 | 11,075.00 | 10,900.00 | 11,025.00 | 11,024.90 | 4,958 |
| Sep 13, 2024 | 11,075.00 | 11,150.00 | 10,950.00 | 11,025.00 | 11,024.90 | 10,558 |
| Sep 12, 2024 | 10,900.00 | 10,975.00 | 10,725.00 | 10,950.00 | 10,949.90 | 5,628 |
| Sep 11, 2024 | 10,800.00 | 10,875.00 | 10,550.00 | 10,775.00 | 10,774.91 | 9,784 |
| Sep 10, 2024 | 10,900.00 | 10,900.00 | 10,600.00 | 10,800.00 | 10,799.91 | 4,276 |
| Sep 9, 2024 | 10,950.00 | 11,125.00 | 10,850.00 | 10,900.00 | 10,899.90 | 6,507 |
| Sep 6, 2024 | 11,300.00 | 11,350.00 | 10,825.00 | 10,900.00 | 10,899.90 | 4,982 |
| Sep 5, 2024 | 11,500.00 | 11,625.00 | 11,150.00 | 11,200.00 | 11,199.90 | 11,855 |
| Sep 4, 2024 | 11,800.00 | 11,925.00 | 11,475.00 | 11,500.00 | 11,499.90 | 8,946 |
| Sep 3, 2024 | 11,900.00 | 11,925.00 | 11,750.00 | 11,800.00 | 11,799.90 | 9,970 |
| Sep 2, 2024 | 12,000.00 | 12,700.00 | 11,450.00 | 11,975.00 | 11,974.90 | 5,052 |
| Aug 30, 2024 | 11,950.00 | 12,025.00 | 11,600.00 | 12,000.00 | 11,999.89 | 3,919 |
| Aug 29, 2024 | 11,900.00 | 11,975.00 | 11,800.00 | 11,950.00 | 11,949.90 | 4,792 |
| Aug 28, 2024 | 11,900.00 | 11,925.00 | 11,725.00 | 11,825.00 | 11,824.90 | 4,916 |
| Aug 27, 2024 | 11,850.00 | 12,050.00 | 11,850.00 | 11,900.00 | 11,899.90 | 6,288 |
| Aug 26, 2024 | 12,050.00 | 12,125.00 | 11,850.00 | 12,025.00 | 12,024.89 | 14,572 |
| Aug 23, 2024 | 11,825.00 | 11,950.00 | 11,750.00 | 11,925.00 | 11,924.90 | 10,283 |
| Aug 22, 2024 | 11,775.00 | 11,875.00 | 11,625.00 | 11,725.00 | 11,724.90 | 7,140 |
| Aug 21, 2024 | 11,700.00 | 11,875.00 | 11,625.00 | 11,775.00 | 11,774.90 | 7,285 |
| Aug 20, 2024 | 11,850.00 | 11,850.00 | 11,625.00 | 11,750.00 | 11,749.90 | 10,530 |
| Aug 19, 2024 | 0.10 Dividend | |||||
| Aug 19, 2024 | 11,850.00 | 12,025.00 | 11,750.00 | 11,875.00 | 11,874.90 | 13,125 |
| Aug 16, 2024 | 11,800.00 | 11,975.00 | 11,650.00 | 11,900.00 | 11,899.79 | 10,521 |
| Aug 15, 2024 | 11,550.00 | 11,775.00 | 11,350.00 | 11,750.00 | 11,749.80 | 10,388 |
| Aug 14, 2024 | 11,475.00 | 11,500.00 | 11,325.00 | 11,475.00 | 11,474.80 | 6,145 |
| Aug 13, 2024 | 11,625.00 | 11,650.00 | 11,350.00 | 11,450.00 | 11,449.80 | 9,828 |
| Aug 12, 2024 | 11,900.00 | 11,900.00 | 11,550.00 | 11,650.00 | 11,649.80 | 8,840 |
| Aug 9, 2024 | 11,900.00 | 11,925.00 | 11,675.00 | 11,825.00 | 11,824.79 | 3,769 |
| Aug 8, 2024 | 11,800.00 | 12,000.00 | 11,800.00 | 11,875.00 | 11,874.79 | 2,860 |
| Aug 7, 2024 | 12,025.00 | 12,300.00 | 11,800.00 | 11,850.00 | 11,849.79 | 7,432 |
| Aug 6, 2024 | 12,075.00 | 12,250.00 | 11,875.00 | 12,025.00 | 12,024.79 | 8,953 |
| Aug 5, 2024 | 12,250.00 | 12,300.00 | 11,800.00 | 12,075.00 | 12,074.79 | 11,692 |
| Aug 2, 2024 | 12,400.00 | 12,400.00 | 12,000.00 | 12,300.00 | 12,299.79 | 4,083 |
| Aug 1, 2024 | 12,925.00 | 12,925.00 | 12,350.00 | 12,450.00 | 12,449.78 | 4,158 |
| Jul 31, 2024 | 13,150.00 | 13,150.00 | 12,450.00 | 12,950.00 | 12,949.78 | 580 |
| Jul 30, 2024 | 12,625.00 | 12,800.00 | 12,500.00 | 12,600.00 | 12,599.78 | 7,592 |
| Jul 29, 2024 | 12,975.00 | 12,975.00 | 12,550.00 | 12,625.00 | 12,624.78 | 5,118 |
| Jul 26, 2024 | 13,200.00 | 13,200.00 | 12,875.00 | 13,000.00 | 12,999.77 | 3,161 |
| Jul 25, 2024 | 12,975.00 | 13,175.00 | 12,900.00 | 13,050.00 | 13,049.77 | 6,413 |
| Jul 24, 2024 | 12,800.00 | 13,000.00 | 12,775.00 | 12,975.00 | 12,974.78 | 3,655 |
| Jul 23, 2024 | 13,075.00 | 13,075.00 | 12,825.00 | 12,875.00 | 12,874.78 | 4,447 |
| Jul 22, 2024 | 13,300.00 | 13,300.00 | 13,025.00 | 13,075.00 | 13,074.77 | 5,342 |
| Jul 19, 2024 | 13,450.00 | 13,550.00 | 13,150.00 | 13,275.00 | 13,274.77 | 5,160 |
| Jul 18, 2024 | 13,175.00 | 13,600.00 | 13,175.00 | 13,450.00 | 13,449.77 | 7,111 |
| Jul 17, 2024 | 12,850.00 | 13,275.00 | 12,825.00 | 13,175.00 | 13,174.77 | 9,162 |
| Jul 16, 2024 | 12,975.00 | 12,975.00 | 12,250.00 | 12,675.00 | 12,674.78 | 7,796 |
| Jul 15, 2024 | 13,825.00 | 13,825.00 | 12,875.00 | 12,975.00 | 12,974.78 | 10,194 |
| Jul 12, 2024 | 13,850.00 | 14,000.00 | 13,700.00 | 13,900.00 | 13,899.76 | 5,706 |
| Jul 11, 2024 | 13,525.00 | 13,750.00 | 13,400.00 | 13,700.00 | 13,699.76 | 4,238 |
| Jul 10, 2024 | 13,400.00 | 13,525.00 | 12,750.00 | 13,425.00 | 13,424.77 | 5,999 |
| Jul 8, 2024 | 13,440.00 | 13,681.50 | 13,140.00 | 13,372.00 | 13,371.77 | 7,516 |
| Jul 5, 2024 | 14,245.00 | 14,245.00 | 13,400.00 | 13,436.00 | 13,435.77 | 17,525 |
| Jul 4, 2024 | 14,082.00 | 14,734.50 | 13,780.50 | 14,220.00 | 14,219.75 | 3,793 |
| Jul 3, 2024 | 14,067.00 | 14,360.00 | 13,355.00 | 13,883.00 | 13,882.76 | 10,570 |
| Jul 2, 2024 | 14,049.00 | 14,209.50 | 13,812.50 | 14,004.00 | 14,003.76 | 8,162 |
| Jul 1, 2024 | 13,255.00 | 13,882.00 | 13,255.00 | 13,819.00 | 13,818.76 | 8,288 |
| Jun 28, 2024 | 13,140.00 | 13,366.00 | 13,140.00 | 13,242.50 | 13,242.27 | 7,150 |
| Jun 27, 2024 | 13,075.50 | 13,245.50 | 13,029.00 | 13,138.50 | 13,138.27 | 6,611 |
| Jun 26, 2024 | 13,050.00 | 13,150.00 | 12,827.00 | 13,116.50 | 13,116.27 | 11,182 |
| Jun 25, 2024 | 13,120.00 | 13,187.00 | 12,899.00 | 13,045.00 | 13,044.77 | 10,483 |
| Jun 24, 2024 | 12,445.00 | 13,113.50 | 12,445.00 | 13,099.00 | 13,098.77 | 20,072 |
| Jun 19, 2024 | 12,002.00 | 12,500.00 | 12,000.00 | 12,295.50 | 12,295.29 | 3,045 |
| Jun 18, 2024 | 12,190.00 | 12,808.50 | 12,060.00 | 12,126.00 | 12,125.79 | 12,019 |
| Jun 14, 2024 | 12,218.50 | 12,218.50 | 12,000.00 | 12,079.00 | 12,078.79 | 7,564 |
| Jun 13, 2024 | 12,529.00 | 12,529.00 | 11,900.50 | 12,190.50 | 12,190.29 | 8,651 |
| Jun 12, 2024 | 12,751.00 | 13,096.50 | 12,366.50 | 12,533.50 | 12,533.28 | 8,839 |
| Jun 11, 2024 | 12,900.00 | 12,900.00 | 12,579.50 | 12,751.50 | 12,751.28 | 3,870 |
| Jun 10, 2024 | 12,880.00 | 13,101.50 | 12,779.00 | 12,829.00 | 12,828.78 | 7,253 |
| Jun 7, 2024 | 12,640.00 | 12,878.00 | 12,572.00 | 12,805.00 | 12,804.78 | 12,382 |
| Jun 6, 2024 | 12,999.50 | 12,999.50 | 12,564.00 | 12,663.50 | 12,663.28 | 4,688 |
| Jun 5, 2024 | 12,900.00 | 13,140.00 | 12,623.50 | 12,659.50 | 12,659.28 | 17,767 |
| Jun 4, 2024 | 12,785.00 | 13,050.00 | 12,100.00 | 12,797.50 | 12,797.28 | 11,887 |
| Jun 3, 2024 | 12,659.50 | 13,100.00 | 12,382.50 | 12,788.50 | 12,788.28 | 8,826 |
| May 31, 2024 | 12,100.00 | 12,709.00 | 12,042.00 | 12,670.00 | 12,669.78 | 11,122 |
| May 30, 2024 | 11,900.00 | 12,066.00 | 11,700.00 | 12,041.50 | 12,041.29 | 15,277 |
| May 29, 2024 | 12,319.00 | 12,319.00 | 11,701.50 | 11,926.00 | 11,925.79 | 11,815 |
| May 28, 2024 | 12,513.00 | 12,775.50 | 12,160.00 | 12,319.00 | 12,318.79 | 9,976 |
| May 27, 2024 | 12,200.00 | 12,750.00 | 11,517.00 | 12,513.00 | 12,512.78 | 3,592 |
| May 24, 2024 | 12,400.00 | 12,667.50 | 12,014.50 | 12,171.50 | 12,171.29 | 5,859 |
| May 23, 2024 | 12,370.00 | 12,732.50 | 12,065.00 | 12,303.00 | 12,302.79 | 15,805 |
| May 22, 2024 | 11,989.00 | 12,410.00 | 11,857.00 | 12,336.50 | 12,336.29 | 9,987 |
| May 21, 2024 | 11,479.50 | 12,038.00 | 11,475.00 | 11,986.00 | 11,985.79 | 27,993 |
| May 20, 2024 | 11,284.00 | 11,526.00 | 11,133.00 | 11,489.50 | 11,489.30 | 18,554 |
| May 17, 2024 | 11,055.00 | 11,250.00 | 11,055.00 | 11,214.50 | 11,214.30 | 668 |
| May 16, 2024 | 0.10 Dividend | |||||
| May 16, 2024 | 10,950.00 | 11,180.00 | 10,941.50 | 11,061.50 | 11,061.31 | 13,484 |
| May 15, 2024 | 11,080.00 | 11,160.00 | 10,905.50 | 11,153.00 | 11,152.71 | 8,644 |
| May 14, 2024 | 11,154.50 | 11,154.50 | 10,960.00 | 11,094.50 | 11,094.21 | 9,163 |
| May 13, 2024 | 11,250.00 | 11,252.50 | 10,929.50 | 11,039.00 | 11,038.71 | 8,151 |
| May 10, 2024 | 11,400.00 | 11,700.00 | 11,118.50 | 11,198.50 | 11,198.20 | 5,090 |
| May 9, 2024 | 11,010.00 | 11,243.50 | 11,010.00 | 11,217.00 | 11,216.70 | 3,682 |
| May 8, 2024 | 11,292.00 | 11,292.00 | 10,925.00 | 10,965.50 | 10,965.21 | 10,586 |
| May 7, 2024 | 11,320.00 | 11,367.50 | 11,094.50 | 11,139.00 | 11,138.71 | 9,389 |
| May 6, 2024 | 11,200.00 | 11,393.50 | 11,200.00 | 11,283.50 | 11,283.20 | 8,703 |
| May 3, 2024 | 11,274.00 | 11,274.00 | 10,820.00 | 11,187.50 | 11,187.21 | 15,421 |
| May 2, 2024 | 11,052.00 | 11,300.00 | 10,898.50 | 11,274.00 | 11,273.70 | 4,416 |
| Apr 30, 2024 | 11,630.00 | 11,630.00 | 10,992.50 | 11,052.00 | 11,051.71 | 10,301 |
| Apr 29, 2024 | 11,051.50 | 11,373.00 | 11,051.50 | 11,322.50 | 11,322.20 | 5,965 |
| Apr 26, 2024 | 11,126.00 | 11,290.00 | 11,029.50 | 11,256.50 | 11,256.20 | 1,676 |
| Apr 25, 2024 | 10,700.00 | 11,194.50 | 10,700.00 | 11,169.50 | 11,169.21 | 4,741 |
| Apr 24, 2024 | 10,700.00 | 10,809.00 | 10,673.50 | 10,806.00 | 10,805.71 | 3,885 |
| Apr 23, 2024 | 10,736.00 | 10,753.50 | 10,603.50 | 10,688.00 | 10,687.72 | 9,277 |
| Apr 22, 2024 | 10,710.00 | 10,793.00 | 10,606.00 | 10,735.50 | 10,735.22 | 10,486 |
| Apr 19, 2024 | 10,528.00 | 10,720.00 | 10,528.00 | 10,689.50 | 10,689.22 | 18,142 |
| Apr 18, 2024 | 10,450.00 | 10,527.50 | 10,321.50 | 10,494.00 | 10,493.72 | 3,748 |
| Apr 17, 2024 | 10,600.00 | 10,646.00 | 10,340.00 | 10,429.00 | 10,428.72 | 17,953 |
| Apr 16, 2024 | 10,600.00 | 10,621.00 | 10,408.00 | 10,494.50 | 10,494.22 | 6,776 |
| Apr 15, 2024 | 10,500.00 | 10,718.00 | 10,370.00 | 10,600.00 | 10,599.72 | 10,405 |
| Apr 12, 2024 | 10,610.00 | 10,809.00 | 10,369.50 | 10,394.50 | 10,394.23 | 7,968 |
| Apr 11, 2024 | 10,613.00 | 10,627.50 | 10,460.00 | 10,582.50 | 10,582.22 | 142 |
| Apr 10, 2024 | 10,700.00 | 10,700.00 | 10,498.50 | 10,613.00 | 10,612.72 | 6,013 |
| Apr 9, 2024 | 10,420.00 | 10,589.00 | 10,371.00 | 10,561.50 | 10,561.22 | 6,075 |
| Apr 8, 2024 | 10,570.00 | 10,629.50 | 10,373.50 | 10,421.00 | 10,420.72 | 18,662 |
| Apr 5, 2024 | 10,630.00 | 10,642.50 | 10,370.00 | 10,584.00 | 10,583.72 | 13,129 |
| Apr 4, 2024 | 11,000.00 | 11,000.00 | 10,551.50 | 10,625.50 | 10,625.22 | 11,157 |
| Apr 3, 2024 | 10,600.00 | 10,933.50 | 10,600.00 | 10,755.50 | 10,755.22 | 7,157 |
| Mar 27, 2024 | 10,650.00 | 10,752.00 | 10,508.00 | 10,562.50 | 10,562.22 | 3,595 |
| Mar 26, 2024 | 10,505.00 | 10,736.00 | 10,505.00 | 10,651.50 | 10,651.22 | 4,238 |
| Mar 25, 2024 | 10,561.00 | 10,813.00 | 10,530.00 | 10,584.00 | 10,583.72 | 5,794 |
| Mar 22, 2024 | 10,680.00 | 10,705.50 | 10,530.00 | 10,576.50 | 10,576.22 | 16,085 |
| Mar 21, 2024 | 10,720.00 | 10,766.00 | 10,596.00 | 10,650.50 | 10,650.22 | 3,924 |
| Mar 20, 2024 | 10,500.00 | 10,663.50 | 10,500.00 | 10,610.50 | 10,610.22 | 6,825 |
| Mar 19, 2024 | 10,520.00 | 10,646.50 | 10,470.50 | 10,605.50 | 10,605.22 | 5,541 |
| Mar 18, 2024 | 10,450.00 | 10,520.00 | 10,371.00 | 10,456.00 | 10,455.72 | 4,910 |
| Mar 15, 2024 | 10,250.00 | 10,474.00 | 10,216.00 | 10,415.00 | 10,414.72 | 4,691 |
| Mar 14, 2024 | 10,346.00 | 10,346.00 | 10,086.50 | 10,299.50 | 10,299.23 | 10,063 |
| Mar 13, 2024 | 10,200.00 | 10,534.50 | 10,105.50 | 10,137.50 | 10,137.23 | 16,538 |
| Mar 12, 2024 | 9,740.00 | 10,453.00 | 9,729.50 | 10,203.00 | 10,202.73 | 23,341 |
| Mar 11, 2024 | 9,851.00 | 9,897.00 | 9,618.00 | 9,739.00 | 9,738.74 | 4,312 |
| Mar 8, 2024 | 9,897.00 | 9,897.00 | 9,500.00 | 9,753.00 | 9,752.74 | 5,238 |
| Mar 7, 2024 | 9,203.00 | 9,746.50 | 9,203.00 | 9,602.00 | 9,601.75 | 22,632 |
| Mar 6, 2024 | 9,795.00 | 9,934.50 | 9,208.00 | 9,517.50 | 9,517.25 | 14,048 |
| Mar 5, 2024 | 9,940.00 | 9,998.50 | 9,730.50 | 9,740.00 | 9,739.74 | 3,540 |
| Mar 4, 2024 | 10,405.00 | 10,435.00 | 9,736.00 | 9,938.00 | 9,937.74 | 22,778 |
| Mar 1, 2024 | 10,050.00 | 10,687.50 | 10,026.00 | 10,405.50 | 10,405.23 | 5,356 |
| Feb 29, 2024 | 10,173.00 | 10,499.00 | 9,821.00 | 10,154.50 | 10,154.23 | 5,544 |
| Feb 28, 2024 | 10,350.00 | 10,605.50 | 10,000.00 | 10,173.50 | 10,173.23 | 4,630 |
| Feb 27, 2024 | 10,562.00 | 10,626.00 | 10,202.00 | 10,298.00 | 10,297.73 | 3,873 |
| Feb 26, 2024 | 10,700.00 | 11,400.00 | 10,270.00 | 10,569.00 | 10,568.72 | 3,894 |
| Feb 23, 2024 | 10,702.00 | 10,777.50 | 10,392.50 | 10,735.50 | 10,735.22 | 7,864 |
| Feb 22, 2024 | 10,852.50 | 11,153.00 | 10,473.50 | 10,705.50 | 10,705.22 | 2,751 |
| Feb 21, 2024 | 10,950.00 | 11,400.00 | 10,714.50 | 10,828.00 | 10,827.71 | 5,680 |
| Feb 20, 2024 | 10,834.00 | 11,350.00 | 10,762.50 | 10,908.50 | 10,908.21 | 8,075 |
| Feb 19, 2024 | 11,000.00 | 11,300.00 | 10,353.00 | 10,834.00 | 10,833.71 | 2,574 |
| Feb 16, 2024 | 11,228.00 | 11,400.00 | 10,600.00 | 10,831.50 | 10,831.21 | 15,486 |
| Feb 15, 2024 | 0.10 Dividend | |||||
| Feb 15, 2024 | 11,001.00 | 11,438.00 | 11,000.00 | 11,202.50 | 11,202.20 | 4,448 |
| Feb 14, 2024 | 11,700.00 | 11,723.00 | 11,002.00 | 11,104.00 | 11,103.60 | 4,297 |
| Feb 9, 2024 | 12,350.00 | 12,350.00 | 11,599.00 | 11,659.50 | 11,659.08 | 4,821 |
| Feb 8, 2024 | 11,980.00 | 12,307.00 | 11,875.50 | 11,958.50 | 11,958.07 | 8,571 |
| Feb 7, 2024 | 11,951.00 | 12,500.00 | 11,950.00 | 11,980.50 | 11,980.07 | 16,161 |
| Feb 6, 2024 | 12,340.00 | 12,340.00 | 11,890.00 | 11,980.50 | 11,980.07 | 14,157 |
| Feb 5, 2024 | 12,500.00 | 12,699.00 | 12,100.00 | 12,339.50 | 12,339.06 | 5,777 |
| Feb 2, 2024 | 11,920.00 | 12,507.00 | 11,896.50 | 12,254.00 | 12,253.56 | 13,625 |
| Feb 1, 2024 | 11,650.00 | 11,940.50 | 11,435.00 | 11,896.50 | 11,896.08 | 3,448 |
| Jan 31, 2024 | 11,930.00 | 12,137.50 | 11,400.00 | 11,557.50 | 11,557.09 | 6,762 |
| Jan 30, 2024 | 11,500.00 | 11,998.50 | 11,500.00 | 11,921.00 | 11,920.58 | 6,405 |
| Jan 29, 2024 | 11,600.00 | 11,844.50 | 11,469.00 | 11,742.50 | 11,742.08 | 6,636 |
| Jan 26, 2024 | 11,925.00 | 12,276.50 | 11,400.00 | 11,571.50 | 11,571.09 | 7,979 |
| Jan 25, 2024 | 11,699.00 | 12,523.00 | 11,699.00 | 11,781.00 | 11,780.58 | 7,312 |
| Jan 24, 2024 | 10,953.00 | 11,990.00 | 10,953.00 | 11,788.00 | 11,787.58 | 4,684 |
| Jan 23, 2024 | 23,287.00 | 23,510.00 | 22,807.00 | 22,863.50 | 22,862.69 | 3,959 |
| Jan 22, 2024 | 23,600.00 | 24,380.00 | 23,000.00 | 23,285.00 | 23,284.17 | 6,228 |
| Jan 19, 2024 | 23,000.00 | 23,567.50 | 22,500.00 | 23,272.50 | 23,271.67 | 5,003 |
| Jan 18, 2024 | 22,728.00 | 23,499.50 | 22,595.00 | 22,742.00 | 22,741.19 | 4,811 |
| Jan 17, 2024 | 21,853.00 | 23,154.00 | 21,203.50 | 22,727.00 | 22,726.19 | 8,049 |
| Jan 16, 2024 | 21,619.00 | 22,138.50 | 21,153.00 | 21,866.00 | 21,865.22 | 3,848 |
| Jan 15, 2024 | 21,180.00 | 21,947.50 | 20,900.00 | 21,656.50 | 21,655.73 | 1,470 |
| Jan 12, 2024 | 21,051.00 | 21,950.00 | 20,500.00 | 20,848.00 | 20,847.26 | 2,723 |
| Jan 11, 2024 | 21,600.00 | 22,400.00 | 20,700.00 | 20,825.00 | 20,824.26 | 3,612 |
| Jan 10, 2024 | 21,800.00 | 22,400.00 | 21,100.00 | 21,460.00 | 21,459.24 | 6,086 |
Related Tickers
SHELl.XC
PETR3.SA Petróleo Brasileiro S.A. - Petrobras
40.92
+0.49%
ONGC.NS Oil and Natural Gas Corporation Limited
263.02
-0.06%
TGS Transportadora de Gas del Sur S.A.
31.95
-2.50%
REP.MC Repsol, S.A.
11.70
+1.04%
ENI.MI Eni S.p.A.
13.74
+0.04%
YPF YPF Sociedad Anónima
45.85
+1.17%
EQNR Equinor ASA
25.27
-0.12%
SHEL Shell plc
64.94
+0.34%
PBR Petróleo Brasileiro S.A. - Petrobras
13.48
+0.60%