402.35
-17.75
(-4.23%)
At close: January 21 at 2:58:40 PM CST
Currency in MXN 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 21, 2025 | 420.10 | 420.42 | 388.00 | 402.35 | 402.35 | 37,291 |
| Jan 20, 2025 | 415.10 | 435.00 | 415.10 | 420.10 | 420.10 | 565 |
| Jan 17, 2025 | 397.00 | 434.00 | 395.00 | 414.50 | 414.50 | 77,470 |
| Jan 16, 2025 | 377.00 | 385.00 | 368.00 | 381.00 | 381.00 | 17,776 |
| Jan 15, 2025 | 369.00 | 381.90 | 367.00 | 374.60 | 374.60 | 30,563 |
| Jan 14, 2025 | 363.00 | 372.00 | 349.00 | 354.99 | 354.99 | 10,292 |
| Jan 13, 2025 | 363.90 | 363.90 | 342.91 | 354.81 | 354.81 | 17,019 |
| Jan 10, 2025 | 371.00 | 373.00 | 363.90 | 371.03 | 371.03 | 31,751 |
| Jan 9, 2025 | 375.08 | 380.05 | 366.00 | 369.65 | 369.65 | 1,096 |
| Jan 8, 2025 | 384.52 | 384.52 | 362.64 | 375.08 | 375.08 | 6,764 |
| Jan 7, 2025 | 419.65 | 419.65 | 387.00 | 387.92 | 387.92 | 16,904 |
| Jan 6, 2025 | 410.00 | 418.00 | 400.00 | 415.78 | 415.78 | 44,453 |
| Jan 3, 2025 | 373.00 | 405.00 | 367.90 | 400.80 | 400.80 | 20,413 |
| Jan 2, 2025 | 358.00 | 377.44 | 352.00 | 353.23 | 353.23 | 21,829 |
| Dec 31, 2024 | 375.00 | 376.87 | 348.00 | 350.93 | 350.93 | 48,759 |
| Dec 30, 2024 | 375.00 | 375.00 | 345.23 | 360.38 | 360.38 | 13,689 |
| Dec 27, 2024 | 389.00 | 389.00 | 372.00 | 375.15 | 375.15 | 11,255 |
| Dec 26, 2024 | 403.00 | 403.00 | 390.50 | 391.87 | 391.87 | 4,856 |
| Dec 24, 2024 | 397.80 | 408.50 | 395.00 | 403.00 | 403.00 | 4,078 |
| Dec 23, 2024 | 400.00 | 400.00 | 384.12 | 390.28 | 390.28 | 7,164 |
| Dec 20, 2024 | 410.00 | 415.99 | 397.00 | 400.71 | 400.71 | 13,085 |
| Dec 19, 2024 | 465.00 | 465.00 | 408.00 | 414.89 | 414.89 | 36,175 |
| Dec 18, 2024 | 485.06 | 499.99 | 437.25 | 448.86 | 448.86 | 14,225 |
| Dec 17, 2024 | 515.00 | 516.85 | 492.50 | 499.50 | 499.50 | 17,801 |
| Dec 16, 2024 | 475.00 | 511.99 | 475.00 | 495.00 | 495.00 | 38,262 |
| Dec 13, 2024 | 467.00 | 467.50 | 450.01 | 456.50 | 456.50 | 9,910 |
| Dec 11, 2024 | 474.00 | 495.00 | 461.00 | 472.21 | 472.21 | 9,751 |
| Dec 10, 2024 | 490.00 | 495.00 | 457.86 | 460.03 | 460.03 | 33,056 |
| Dec 9, 2024 | 517.85 | 527.00 | 483.00 | 484.31 | 484.31 | 53,692 |
| Dec 6, 2024 | 519.00 | 543.00 | 507.00 | 529.01 | 529.01 | 54,527 |
| Dec 5, 2024 | 554.50 | 566.00 | 501.10 | 501.37 | 501.37 | 91,265 |
| Dec 4, 2024 | 508.00 | 528.50 | 500.00 | 526.93 | 526.93 | 40,432 |
| Dec 3, 2024 | 508.00 | 521.99 | 495.00 | 508.84 | 508.84 | 24,814 |
| Dec 2, 2024 | 560.00 | 560.00 | 487.19 | 516.01 | 516.01 | 58,625 |
| Nov 29, 2024 | 570.00 | 614.99 | 549.00 | 560.00 | 560.00 | 30,699 |
| Nov 28, 2024 | 553.47 | 558.00 | 553.47 | 556.23 | 556.23 | 193 |
| Nov 27, 2024 | 540.00 | 564.50 | 520.11 | 552.73 | 552.73 | 34,388 |
| Nov 26, 2024 | 515.50 | 577.00 | 511.99 | 512.14 | 512.14 | 44,756 |
| Nov 25, 2024 | 550.00 | 585.00 | 507.00 | 532.30 | 532.30 | 40,919 |
| Nov 22, 2024 | 490.00 | 545.00 | 475.01 | 534.02 | 534.02 | 60,806 |
| Nov 21, 2024 | 510.01 | 523.01 | 458.00 | 490.24 | 490.24 | 136,873 |
| Nov 20, 2024 | 419.49 | 476.50 | 416.99 | 462.54 | 462.54 | 116,136 |
| Nov 19, 2024 | 400.00 | 414.00 | 378.00 | 399.16 | 399.16 | 69,791 |
| Nov 15, 2024 | 422.00 | 434.00 | 409.11 | 428.89 | 428.89 | 11,527 |
| Nov 14, 2024 | 450.99 | 470.99 | 418.00 | 422.99 | 422.99 | 14,508 |
| Nov 13, 2024 | 509.99 | 533.00 | 441.00 | 445.53 | 445.53 | 80,355 |
| Nov 12, 2024 | 500.00 | 522.00 | 480.00 | 519.90 | 519.90 | 38,144 |
| Nov 11, 2024 | 455.00 | 518.00 | 447.11 | 509.80 | 509.80 | 115,187 |
| Nov 8, 2024 | 380.95 | 390.00 | 375.02 | 386.49 | 386.49 | 32,290 |
| Nov 7, 2024 | 369.00 | 387.50 | 369.00 | 381.81 | 381.81 | 29,434 |
| Nov 6, 2024 | 350.01 | 393.00 | 350.01 | 387.11 | 387.11 | 92,861 |
| Nov 5, 2024 | 325.00 | 327.98 | 318.00 | 325.08 | 325.08 | 17,665 |
| Nov 4, 2024 | 328.00 | 328.00 | 308.50 | 312.95 | 312.95 | 9,152 |
| Nov 1, 2024 | 344.99 | 348.00 | 327.00 | 328.36 | 328.36 | 12,825 |
| Oct 31, 2024 | 370.39 | 370.39 | 330.00 | 338.30 | 338.30 | 17,232 |
| Oct 30, 2024 | 371.00 | 385.92 | 365.00 | 372.25 | 372.25 | 7,293 |
| Oct 29, 2024 | 385.00 | 398.49 | 377.00 | 380.71 | 380.71 | 52,870 |
| Oct 28, 2024 | 350.00 | 383.20 | 350.00 | 381.40 | 381.40 | 98,423 |
| Oct 25, 2024 | 363.00 | 363.00 | 340.50 | 341.99 | 341.99 | 45,614 |
| Oct 24, 2024 | 368.00 | 376.50 | 351.01 | 360.56 | 360.56 | 44,878 |
| Oct 23, 2024 | 370.00 | 375.00 | 345.01 | 357.02 | 357.02 | 50,638 |
| Oct 22, 2024 | 365.00 | 380.29 | 360.00 | 376.55 | 376.55 | 18,178 |
| Oct 21, 2024 | 374.05 | 375.00 | 359.00 | 371.82 | 371.82 | 14,197 |
| Oct 18, 2024 | 360.00 | 379.99 | 360.00 | 374.05 | 374.05 | 33,940 |
| Oct 17, 2024 | 356.00 | 368.00 | 341.79 | 358.00 | 358.00 | 23,319 |
| Oct 16, 2024 | 350.00 | 362.80 | 338.01 | 357.61 | 357.61 | 47,115 |
| Oct 15, 2024 | 327.01 | 351.99 | 327.00 | 334.65 | 334.65 | 33,015 |
| Oct 14, 2024 | 316.00 | 346.52 | 316.00 | 329.00 | 329.00 | 69,469 |
| Oct 11, 2024 | 298.60 | 314.00 | 298.60 | 309.35 | 309.35 | 25,259 |
| Oct 10, 2024 | 297.00 | 302.00 | 294.20 | 296.74 | 296.74 | 9,941 |
| Oct 9, 2024 | 302.00 | 312.00 | 299.67 | 300.18 | 300.18 | 14,740 |
| Oct 8, 2024 | 306.00 | 316.75 | 305.04 | 307.29 | 307.29 | 10,152 |
| Oct 7, 2024 | 320.00 | 321.76 | 301.00 | 307.00 | 307.00 | 26,916 |
| Oct 4, 2024 | 303.00 | 317.60 | 299.00 | 313.51 | 313.51 | 41,199 |
| Oct 3, 2024 | 295.00 | 299.39 | 288.00 | 298.00 | 298.00 | 24,422 |
| Oct 2, 2024 | 306.99 | 306.99 | 290.00 | 294.88 | 294.88 | 22,705 |
| Sep 30, 2024 | 323.00 | 326.99 | 317.24 | 318.68 | 318.68 | 20,086 |
| Sep 27, 2024 | 344.00 | 350.10 | 333.99 | 337.92 | 337.92 | 29,029 |
| Sep 26, 2024 | 315.00 | 356.00 | 315.00 | 344.00 | 344.00 | 43,551 |
| Sep 25, 2024 | 315.00 | 329.43 | 315.00 | 316.51 | 316.51 | 34,903 |
| Sep 24, 2024 | 313.00 | 320.00 | 302.01 | 313.69 | 313.69 | 45,541 |
| Sep 23, 2024 | 300.00 | 315.00 | 300.00 | 310.58 | 310.58 | 14,096 |
| Sep 20, 2024 | 298.00 | 302.24 | 290.00 | 302.10 | 302.10 | 4,193 |
| Sep 19, 2024 | 315.00 | 315.00 | 296.02 | 298.16 | 298.16 | 38,857 |
| Sep 18, 2024 | 302.19 | 317.00 | 293.02 | 295.23 | 295.23 | 30,022 |
| Sep 17, 2024 | 310.80 | 318.00 | 300.00 | 303.99 | 303.99 | 7,096 |
| Sep 13, 2024 | 319.90 | 321.00 | 308.20 | 310.81 | 310.81 | 23,758 |
| Sep 12, 2024 | 310.50 | 316.40 | 305.03 | 305.49 | 305.49 | 9,983 |
| Sep 11, 2024 | 305.00 | 319.50 | 297.00 | 311.24 | 311.24 | 18,756 |
| Sep 10, 2024 | 291.50 | 319.00 | 287.64 | 317.54 | 317.54 | 17,808 |
| Sep 9, 2024 | 273.77 | 293.32 | 273.77 | 289.33 | 289.33 | 12,840 |
| Sep 6, 2024 | 282.74 | 284.00 | 264.00 | 267.37 | 267.37 | 10,193 |
| Sep 5, 2024 | 295.00 | 302.00 | 274.00 | 277.13 | 277.13 | 20,436 |
| Sep 4, 2024 | 299.00 | 307.19 | 295.00 | 295.91 | 295.91 | 3,794 |
| Sep 3, 2024 | 327.00 | 327.00 | 299.01 | 301.12 | 301.12 | 27,196 |
| Sep 2, 2024 | 334.00 | 336.25 | 334.00 | 335.50 | 335.50 | 127 |
| Aug 30, 2024 | 335.00 | 338.70 | 324.02 | 328.34 | 328.34 | 15,018 |
| Aug 29, 2024 | 345.80 | 364.00 | 335.00 | 339.60 | 339.60 | 46,059 |
| Aug 28, 2024 | 336.50 | 339.62 | 327.00 | 336.61 | 336.61 | 10,899 |
| Aug 27, 2024 | 360.00 | 361.99 | 339.50 | 349.97 | 349.97 | 32,835 |
| Aug 26, 2024 | 355.00 | 364.00 | 345.11 | 359.56 | 359.56 | 14,069 |
| Aug 23, 2024 | 331.27 | 356.00 | 331.27 | 355.29 | 355.29 | 60,981 |
| Aug 22, 2024 | 340.50 | 341.71 | 326.70 | 329.99 | 329.99 | 24,562 |
| Aug 21, 2024 | 315.01 | 340.50 | 315.01 | 340.24 | 340.24 | 13,905 |
| Aug 20, 2024 | 319.30 | 320.09 | 305.00 | 315.00 | 315.00 | 37,036 |
| Aug 19, 2024 | 302.40 | 315.00 | 301.15 | 309.50 | 309.50 | 13,819 |
| Aug 16, 2024 | 300.81 | 305.01 | 287.50 | 303.30 | 303.30 | 19,754 |
| Aug 15, 2024 | 290.00 | 305.99 | 289.00 | 289.00 | 289.00 | 17,834 |
| Aug 14, 2024 | 298.00 | 298.00 | 282.00 | 284.00 | 284.00 | 15,654 |
| Aug 13, 2024 | 290.00 | 302.50 | 282.00 | 295.01 | 295.01 | 12,011 |
| Aug 12, 2024 | 315.00 | 315.00 | 285.00 | 290.14 | 290.14 | 18,159 |
| Aug 9, 2024 | 330.00 | 330.00 | 314.00 | 321.90 | 321.90 | 5,811 |
| Aug 8, 2024 | 318.00 | 334.99 | 310.00 | 330.71 | 330.71 | 17,691 |
| Aug 7, 2024 | 336.49 | 337.00 | 305.00 | 308.32 | 308.32 | 8,012 |
| Aug 6, 2024 | 330.00 | 340.01 | 317.00 | 336.50 | 336.50 | 23,867 |
| Aug 5, 2024 | 300.00 | 328.87 | 277.01 | 325.96 | 325.96 | 12,936 |
| Aug 2, 2024 | 341.02 | 350.00 | 327.02 | 328.16 | 328.16 | 15,706 |
| Aug 1, 2024 | 364.00 | 366.01 | 336.20 | 340.56 | 340.56 | 15,000 |
| Jul 31, 2024 | 383.32 | 384.91 | 366.01 | 367.02 | 367.02 | 17,157 |
| Jul 30, 2024 | 385.01 | 391.01 | 370.00 | 372.94 | 372.94 | 13,881 |
| Jul 29, 2024 | 404.85 | 422.09 | 380.80 | 381.69 | 381.69 | 19,978 |
| Jul 26, 2024 | 390.00 | 406.00 | 385.00 | 396.42 | 396.42 | 24,121 |
| Jul 25, 2024 | 375.00 | 389.98 | 367.01 | 376.56 | 376.56 | 9,044 |
| Jul 24, 2024 | 400.00 | 412.30 | 380.00 | 380.32 | 380.32 | 12,558 |
| Jul 23, 2024 | 419.01 | 425.00 | 391.72 | 392.39 | 392.39 | 31,621 |
| Jul 22, 2024 | 444.00 | 458.99 | 419.00 | 437.08 | 437.08 | 16,678 |
| Jul 19, 2024 | 420.00 | 458.00 | 418.00 | 447.49 | 447.49 | 39,103 |
| Jul 18, 2024 | 461.99 | 462.00 | 422.00 | 422.67 | 422.67 | 27,160 |
| Jul 17, 2024 | 466.50 | 482.10 | 434.00 | 452.05 | 452.05 | 61,744 |
| Jul 16, 2024 | 433.44 | 472.29 | 428.01 | 468.00 | 468.00 | 59,865 |
| Jul 15, 2024 | 388.02 | 443.50 | 385.00 | 435.62 | 435.62 | 105,725 |
| Jul 12, 2024 | 340.00 | 368.11 | 340.00 | 364.43 | 364.43 | 37,015 |
| Jul 11, 2024 | 339.00 | 354.38 | 333.99 | 339.00 | 339.00 | 6,920 |
| Jul 10, 2024 | 340.00 | 342.51 | 335.00 | 336.50 | 336.50 | 6,658 |
| Jul 9, 2024 | 354.00 | 355.00 | 339.00 | 340.89 | 340.89 | 27,233 |
| Jul 8, 2024 | 374.99 | 379.99 | 346.00 | 350.06 | 350.06 | 19,267 |
| Jul 5, 2024 | 359.00 | 368.98 | 353.00 | 365.06 | 365.06 | 33,995 |
| Jul 4, 2024 | 370.00 | 378.00 | 365.00 | 378.00 | 378.00 | 559 |
| Jul 3, 2024 | 380.81 | 392.00 | 375.86 | 378.89 | 378.89 | 13,719 |
| Jul 2, 2024 | 412.63 | 419.00 | 394.00 | 403.12 | 403.12 | 22,907 |
| Jul 1, 2024 | 376.99 | 418.00 | 376.99 | 414.71 | 414.71 | 60,608 |
| Jun 28, 2024 | 362.30 | 378.50 | 357.99 | 367.99 | 367.99 | 28,021 |
| Jun 27, 2024 | 360.00 | 370.00 | 354.00 | 361.56 | 361.56 | 37,427 |
| Jun 26, 2024 | 359.99 | 368.00 | 356.00 | 356.54 | 356.54 | 64,068 |
| Jun 25, 2024 | 336.40 | 357.66 | 336.20 | 345.00 | 345.00 | 18,903 |
| Jun 24, 2024 | 340.01 | 343.05 | 331.00 | 335.62 | 335.62 | 8,429 |
| Jun 21, 2024 | 368.96 | 368.99 | 338.00 | 346.66 | 346.66 | 52,210 |
| Jun 20, 2024 | 375.00 | 392.60 | 371.00 | 379.95 | 379.95 | 91,264 |
| Jun 19, 2024 | 371.49 | 375.00 | 371.49 | 373.00 | 373.00 | 149 |
| Jun 18, 2024 | 359.00 | 376.00 | 352.00 | 371.44 | 371.44 | 19,718 |
| Jun 17, 2024 | 350.00 | 380.00 | 347.00 | 369.93 | 369.93 | 14,142 |
| Jun 14, 2024 | 375.85 | 376.00 | 352.00 | 357.38 | 357.38 | 8,141 |
| Jun 13, 2024 | 384.00 | 389.00 | 360.00 | 367.91 | 367.91 | 38,938 |
| Jun 12, 2024 | 380.00 | 393.26 | 371.21 | 382.58 | 382.58 | 105,499 |
| Jun 11, 2024 | 350.00 | 369.99 | 325.50 | 366.17 | 366.17 | 32,839 |
| Jun 10, 2024 | 358.00 | 365.00 | 350.00 | 355.31 | 355.31 | 15,591 |
| Jun 7, 2024 | 372.00 | 387.95 | 350.03 | 355.26 | 355.26 | 31,143 |
| Jun 6, 2024 | 367.34 | 385.00 | 364.85 | 369.23 | 369.23 | 55,146 |
| Jun 5, 2024 | 366.50 | 371.00 | 343.05 | 369.19 | 369.19 | 91,241 |
| Jun 4, 2024 | 357.00 | 381.00 | 353.00 | 367.32 | 367.32 | 80,802 |
| Jun 3, 2024 | 350.01 | 373.00 | 339.00 | 344.67 | 344.67 | 42,679 |
| May 31, 2024 | 343.00 | 346.00 | 321.00 | 327.61 | 327.61 | 49,548 |
| May 30, 2024 | 344.30 | 359.99 | 336.00 | 339.00 | 339.00 | 26,674 |
| May 29, 2024 | 347.79 | 354.25 | 340.02 | 344.30 | 344.30 | 12,449 |
| May 28, 2024 | 352.60 | 371.50 | 340.00 | 349.21 | 349.21 | 34,794 |
| May 27, 2024 | 352.59 | 352.60 | 350.00 | 352.50 | 352.50 | 184 |
| May 24, 2024 | 335.70 | 361.52 | 335.00 | 352.60 | 352.60 | 11,408 |
| May 23, 2024 | 348.00 | 350.00 | 333.28 | 336.15 | 336.15 | 9,205 |
| May 22, 2024 | 353.25 | 379.00 | 349.55 | 353.08 | 353.08 | 31,380 |
| May 21, 2024 | 371.36 | 372.00 | 351.00 | 356.28 | 356.28 | 69,941 |
| May 20, 2024 | 326.00 | 377.00 | 320.00 | 371.36 | 371.36 | 82,821 |
| May 17, 2024 | 339.00 | 346.65 | 320.01 | 321.77 | 321.77 | 37,298 |
| May 16, 2024 | 335.00 | 340.00 | 323.50 | 327.60 | 327.60 | 30,626 |
| May 15, 2024 | 320.00 | 337.00 | 303.00 | 334.59 | 334.59 | 69,020 |
| May 14, 2024 | 285.00 | 306.00 | 280.06 | 304.00 | 304.00 | 15,015 |
| May 13, 2024 | 294.00 | 308.00 | 287.00 | 288.12 | 288.12 | 18,171 |
| May 10, 2024 | 328.00 | 328.00 | 287.01 | 289.26 | 289.26 | 39,874 |
| May 9, 2024 | 331.50 | 348.00 | 319.03 | 329.21 | 329.21 | 47,499 |
| May 8, 2024 | 331.50 | 342.00 | 319.03 | 341.60 | 341.60 | 31,817 |
| May 7, 2024 | 345.70 | 347.50 | 334.14 | 339.48 | 339.48 | 43,392 |
| May 6, 2024 | 307.01 | 353.90 | 307.01 | 349.63 | 349.63 | 53,479 |
| May 3, 2024 | 298.00 | 307.00 | 292.00 | 296.94 | 296.94 | 50,608 |
| May 2, 2024 | 287.49 | 290.00 | 269.59 | 289.99 | 289.99 | 34,793 |
| Apr 30, 2024 | 302.00 | 302.00 | 274.02 | 277.03 | 277.03 | 47,849 |
| Apr 29, 2024 | 315.80 | 320.89 | 303.00 | 304.91 | 304.91 | 37,386 |
| Apr 26, 2024 | 325.38 | 338.93 | 321.31 | 330.69 | 330.69 | 70,814 |
| Apr 25, 2024 | 320.00 | 328.00 | 304.01 | 326.00 | 326.00 | 27,366 |
| Apr 24, 2024 | 328.20 | 341.46 | 320.00 | 325.98 | 325.98 | 39,381 |
| Apr 23, 2024 | 296.10 | 336.99 | 296.10 | 329.85 | 329.85 | 63,203 |
| Apr 22, 2024 | 298.00 | 300.00 | 268.00 | 299.23 | 299.23 | 34,478 |
| Apr 19, 2024 | 266.00 | 287.00 | 261.30 | 282.60 | 282.60 | 16,111 |
| Apr 18, 2024 | 246.02 | 270.16 | 246.00 | 257.78 | 257.78 | 18,873 |
| Apr 17, 2024 | 249.63 | 255.30 | 241.05 | 248.16 | 248.16 | 13,921 |
| Apr 16, 2024 | 249.70 | 253.99 | 242.30 | 249.63 | 249.63 | 17,474 |
| Apr 15, 2024 | 270.00 | 270.01 | 253.00 | 254.00 | 254.00 | 9,771 |
| Apr 12, 2024 | 288.00 | 288.00 | 263.70 | 267.75 | 267.75 | 19,122 |
| Apr 11, 2024 | 286.00 | 290.18 | 281.00 | 289.00 | 289.00 | 8,345 |
| Apr 10, 2024 | 289.01 | 296.00 | 282.00 | 285.15 | 285.15 | 38,810 |
| Apr 9, 2024 | 290.00 | 300.00 | 288.00 | 294.84 | 294.84 | 45,082 |
| Apr 8, 2024 | 316.01 | 320.00 | 289.00 | 293.09 | 293.09 | 13,626 |
| Apr 5, 2024 | 300.98 | 318.00 | 298.60 | 303.36 | 303.36 | 69,825 |
| Apr 4, 2024 | 323.01 | 335.00 | 304.01 | 307.02 | 307.02 | 77,700 |
| Apr 3, 2024 | 325.10 | 336.00 | 322.00 | 322.93 | 322.93 | 25,150 |
| Apr 2, 2024 | 345.00 | 345.00 | 322.00 | 326.50 | 326.50 | 63,291 |
| Apr 1, 2024 | 380.00 | 380.00 | 351.01 | 360.86 | 360.86 | 10,698 |
| Mar 27, 2024 | 351.00 | 373.42 | 335.00 | 362.68 | 362.68 | 41,763 |
| Mar 26, 2024 | 349.48 | 356.00 | 330.01 | 341.04 | 341.04 | 20,048 |
| Mar 25, 2024 | 352.00 | 374.00 | 347.86 | 351.24 | 351.24 | 78,044 |
| Mar 22, 2024 | 351.75 | 360.00 | 345.00 | 351.80 | 351.80 | 53,712 |
| Mar 21, 2024 | 375.90 | 386.00 | 360.50 | 367.13 | 367.13 | 80,115 |
| Mar 20, 2024 | 324.00 | 372.41 | 324.00 | 371.50 | 371.50 | 115,149 |
| Mar 19, 2024 | 308.50 | 325.98 | 294.50 | 324.92 | 324.92 | 55,895 |
| Mar 15, 2024 | 300.00 | 332.94 | 291.00 | 323.31 | 323.31 | 61,313 |
| Mar 14, 2024 | 326.00 | 326.00 | 294.27 | 297.66 | 297.66 | 47,692 |
| Mar 13, 2024 | 339.61 | 356.00 | 328.88 | 329.96 | 329.96 | 93,088 |
| Mar 12, 2024 | 350.00 | 350.00 | 324.04 | 339.61 | 339.61 | 43,220 |
| Mar 11, 2024 | 414.37 | 416.00 | 345.01 | 348.44 | 348.44 | 74,267 |
| Mar 8, 2024 | 371.10 | 422.00 | 371.10 | 395.80 | 395.80 | 99,014 |
| Mar 7, 2024 | 382.75 | 386.00 | 363.61 | 367.52 | 367.52 | 36,346 |
| Mar 6, 2024 | 394.00 | 404.00 | 365.80 | 381.54 | 381.54 | 92,334 |
| Mar 5, 2024 | 426.00 | 447.00 | 373.66 | 377.44 | 377.44 | 129,653 |
| Mar 4, 2024 | 472.87 | 498.00 | 418.00 | 437.25 | 437.25 | 103,401 |
| Mar 1, 2024 | 451.00 | 458.99 | 418.90 | 453.36 | 453.36 | 59,000 |
| Feb 29, 2024 | 511.00 | 523.00 | 429.00 | 441.07 | 441.07 | 109,063 |
| Feb 28, 2024 | 545.10 | 581.06 | 505.00 | 528.24 | 528.24 | 171,917 |
| Feb 27, 2024 | 524.63 | 560.00 | 485.44 | 519.94 | 519.94 | 138,746 |
| Feb 26, 2024 | 419.99 | 508.00 | 419.99 | 500.54 | 500.54 | 139,801 |
| Feb 23, 2024 | 407.70 | 421.00 | 396.00 | 409.05 | 409.05 | 62,762 |
| Feb 22, 2024 | 398.00 | 429.69 | 394.00 | 420.73 | 420.73 | 72,457 |
| Feb 21, 2024 | 392.50 | 406.50 | 389.00 | 390.28 | 390.28 | 36,753 |
| Feb 20, 2024 | 467.00 | 467.00 | 393.00 | 418.36 | 418.36 | 74,316 |
| Feb 19, 2024 | 457.00 | 457.00 | 454.00 | 454.00 | 454.00 | 59 |
| Feb 16, 2024 | 475.00 | 489.99 | 452.35 | 455.00 | 455.00 | 53,692 |
| Feb 15, 2024 | 511.20 | 518.12 | 447.25 | 460.25 | 460.25 | 64,315 |
| Feb 14, 2024 | 477.72 | 507.01 | 477.72 | 502.37 | 502.37 | 127,672 |
| Feb 13, 2024 | 440.00 | 452.84 | 416.00 | 439.61 | 439.61 | 87,167 |
| Feb 12, 2024 | 403.68 | 468.00 | 403.21 | 466.84 | 466.84 | 106,701 |
| Feb 9, 2024 | 390.00 | 416.99 | 385.01 | 407.50 | 407.50 | 123,435 |
| Feb 8, 2024 | 310.10 | 368.00 | 310.10 | 367.92 | 367.92 | 75,447 |
| Feb 7, 2024 | 290.15 | 299.99 | 277.00 | 299.97 | 299.97 | 53,349 |
| Feb 6, 2024 | 295.00 | 298.99 | 282.01 | 290.74 | 290.74 | 37,910 |
| Feb 2, 2024 | 308.03 | 326.05 | 307.00 | 310.14 | 310.14 | 71,278 |
| Feb 1, 2024 | 308.00 | 322.00 | 293.01 | 318.82 | 318.82 | 33,531 |
| Jan 31, 2024 | 300.00 | 328.42 | 300.00 | 304.95 | 304.95 | 51,307 |
| Jan 30, 2024 | 320.00 | 329.00 | 310.00 | 313.44 | 313.44 | 58,907 |
| Jan 29, 2024 | 307.55 | 340.98 | 304.87 | 318.85 | 318.85 | 61,384 |
| Jan 26, 2024 | 298.49 | 317.99 | 292.00 | 304.01 | 304.01 | 129,657 |
| Jan 25, 2024 | 274.98 | 285.00 | 270.94 | 279.31 | 279.31 | 36,863 |
| Jan 24, 2024 | 289.20 | 295.81 | 268.30 | 269.01 | 269.01 | 76,604 |
| Jan 23, 2024 | 280.00 | 288.97 | 268.60 | 280.51 | 280.51 | 48,708 |
| Jan 22, 2024 | 275.00 | 287.00 | 263.00 | 284.22 | 284.22 | 22,388 |
Related Tickers
RIOT.MX Riot Platforms, Inc.
263.55
-8.81%
HOOD.MX Robinhood Markets, Inc.
1,035.00
+4.23%
CIFR Cipher Mining Inc.
5.39
-0.74%
BTBT Bit Digital, Inc.
3.7000
+0.54%
IREN IREN Limited
10.81
-9.84%
BITF Bitfarms Ltd.
1.6700
-0.60%
RIOT Riot Platforms, Inc.
12.74
-4.85%
WULF TeraWulf Inc.
5.96
-6.88%
HUT Hut 8 Corp.
26.12
-2.97%
CLSK CleanSpark, Inc.
10.96
-7.67%