Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
22,375.00
+425.00
+(1.94%)
At close: February 28 at 4:59:07 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 |
|---|---|---|---|---|---|---|
| Feb 28, 2025 | 22,125.00 | 22,500.00 | 22,125.00 | 22,375.00 | 22,375.00 | 1,952 |
| Feb 27, 2025 | 21,750.00 | 22,125.00 | 21,600.00 | 21,950.00 | 21,950.00 | 2,395 |
| Feb 26, 2025 | 22,475.00 | 22,475.00 | 21,600.00 | 21,675.00 | 21,675.00 | 3,738 |
| Feb 25, 2025 | 22,150.00 | 22,625.00 | 21,975.00 | 22,050.00 | 22,050.00 | 4,085 |
| Feb 24, 2025 | 21,850.00 | 22,325.00 | 21,625.00 | 22,175.00 | 22,175.00 | 14,084 |
| Feb 21, 2025 | 21,875.00 | 21,875.00 | 21,050.00 | 21,700.00 | 21,700.00 | 9,656 |
| Feb 20, 2025 | 20,800.00 | 21,300.00 | 20,750.00 | 21,300.00 | 21,300.00 | 11,059 |
| Feb 19, 2025 | 20,325.00 | 20,675.00 | 20,150.00 | 20,625.00 | 20,625.00 | 5,527 |
| Feb 18, 2025 | 20,225.00 | 20,225.00 | 19,700.00 | 20,050.00 | 20,050.00 | 15,241 |
| Feb 17, 2025 | 20,900.00 | 20,900.00 | 20,000.00 | 20,325.00 | 20,325.00 | 1,056 |
| Feb 14, 2025 | 20,350.00 | 20,350.00 | 19,675.00 | 19,875.00 | 19,875.00 | 18,800 |
| Feb 13, 2025 | 20,525.00 | 20,600.00 | 20,225.00 | 20,300.00 | 20,300.00 | 6,226 |
| Feb 12, 2025 | 20,775.00 | 20,775.00 | 20,450.00 | 20,525.00 | 20,525.00 | 3,243 |
| Feb 11, 2025 | 20,450.00 | 20,775.00 | 20,450.00 | 20,650.00 | 20,650.00 | 4,866 |
| Feb 10, 2025 | 21,100.00 | 21,100.00 | 20,550.00 | 20,650.00 | 20,650.00 | 2,742 |
| Feb 7, 2025 | 21,225.00 | 22,225.00 | 20,950.00 | 21,075.00 | 21,075.00 | 2,363 |
| Feb 6, 2025 | 21,750.00 | 21,750.00 | 21,100.00 | 21,300.00 | 21,300.00 | 2,383 |
| Feb 5, 2025 | 22,300.00 | 22,300.00 | 21,175.00 | 21,700.00 | 21,700.00 | 5,673 |
| Feb 4, 2025 | 22,650.00 | 22,650.00 | 20,850.00 | 21,575.00 | 21,575.00 | 45,510 |
| Feb 3, 2025 | 23,425.00 | 23,800.00 | 22,950.00 | 23,675.00 | 23,675.00 | 3,849 |
| Jan 31, 2025 | 23,550.00 | 23,700.00 | 23,350.00 | 23,375.00 | 23,375.00 | 4,169 |
| Jan 30, 2025 | 23,475.00 | 23,500.00 | 23,150.00 | 23,375.00 | 23,375.00 | 1,829 |
| Jan 29, 2025 | 22,750.00 | 23,325.00 | 22,750.00 | 23,100.00 | 23,100.00 | 4,045 |
| Jan 28, 2025 | 23,000.00 | 23,175.00 | 22,700.00 | 22,875.00 | 22,875.00 | 2,477 |
| Jan 27, 2025 | 22,500.00 | 23,100.00 | 22,325.00 | 23,025.00 | 23,025.00 | 6,921 |
| Jan 24, 2025 | 22,875.00 | 23,000.00 | 21,775.00 | 22,500.00 | 22,500.00 | 12,774 |
| Jan 23, 2025 | 22,875.00 | 23,050.00 | 22,750.00 | 22,950.00 | 22,950.00 | 1,647 |
| Jan 22, 2025 | 22,750.00 | 23,075.00 | 22,600.00 | 22,825.00 | 22,825.00 | 6,976 |
| Jan 21, 2025 | 23,225.00 | 23,500.00 | 22,725.00 | 22,750.00 | 22,750.00 | 8,899 |
| Jan 20, 2025 | 23,300.00 | 23,900.00 | 22,225.00 | 23,050.00 | 23,050.00 | 183 |
| Jan 17, 2025 | 24,000.00 | 24,100.00 | 23,300.00 | 23,325.00 | 23,325.00 | 1,452 |
| Jan 16, 2025 | 23,800.00 | 24,025.00 | 23,750.00 | 23,925.00 | 23,925.00 | 878 |
| Jan 15, 2025 | 23,800.00 | 24,025.00 | 23,625.00 | 23,825.00 | 23,825.00 | 1,636 |
| Jan 14, 2025 | 24,000.00 | 24,225.00 | 23,625.00 | 23,725.00 | 23,725.00 | 1,607 |
| Jan 13, 2025 | 23,550.00 | 24,150.00 | 23,525.00 | 24,025.00 | 24,025.00 | 2,524 |
| Jan 10, 2025 | 23,250.00 | 23,975.00 | 23,250.00 | 23,675.00 | 23,675.00 | 715 |
| Jan 9, 2025 | 24,600.00 | 25,000.00 | 23,100.00 | 23,350.00 | 23,350.00 | 354 |
| Jan 8, 2025 | 24,600.00 | 24,600.00 | 23,300.00 | 23,750.00 | 23,750.00 | 1,436 |
| Jan 7, 2025 | 23,650.00 | 24,450.00 | 23,525.00 | 24,075.00 | 24,075.00 | 5,593 |
| Jan 6, 2025 | 23,475.00 | 23,775.00 | 23,175.00 | 23,700.00 | 23,700.00 | 3,164 |
| Jan 3, 2025 | 23,500.00 | 23,500.00 | 23,125.00 | 23,475.00 | 23,475.00 | 1,219 |
| Jan 2, 2025 | 23,425.00 | 24,000.00 | 23,225.00 | 23,300.00 | 23,300.00 | 14,249 |
| Dec 30, 2024 | 23,300.00 | 23,875.00 | 23,300.00 | 23,425.00 | 23,425.00 | 726 |
| Dec 27, 2024 | 23,675.00 | 24,025.00 | 23,350.00 | 23,500.00 | 23,500.00 | 670 |
| Dec 26, 2024 | 23,100.00 | 23,725.00 | 23,050.00 | 23,625.00 | 23,625.00 | 1,622 |
| Dec 24, 2024 | 23,200.00 | 23,500.00 | 23,200.00 | 23,375.00 | 23,375.00 | 387 |
| Dec 23, 2024 | 23,050.00 | 23,300.00 | 22,775.00 | 23,300.00 | 23,300.00 | 839 |
| Dec 20, 2024 | 22,775.00 | 23,100.00 | 22,675.00 | 22,850.00 | 22,850.00 | 1,061 |
| Dec 19, 2024 | 23,000.00 | 23,100.00 | 22,675.00 | 22,900.00 | 22,900.00 | 1,204 |
| Dec 18, 2024 | 23,650.00 | 24,000.00 | 22,900.00 | 22,900.00 | 22,900.00 | 1,343 |
| Dec 17, 2024 | 22,175.00 | 23,175.00 | 22,175.00 | 23,025.00 | 23,025.00 | 1,040 |
| Dec 16, 2024 | 172.29 Dividend | |||||
| Dec 16, 2024 | 22,350.00 | 22,525.00 | 22,150.00 | 22,525.00 | 22,525.00 | 3,195 |
| Dec 13, 2024 | 21,950.00 | 22,350.00 | 21,725.00 | 22,325.00 | 22,324.84 | 872 |
| Dec 12, 2024 | 21,450.00 | 21,900.00 | 21,450.00 | 21,650.00 | 21,649.84 | 4,781 |
| Dec 11, 2024 | 21,700.00 | 21,875.00 | 21,325.00 | 21,400.00 | 21,399.84 | 1,032 |
| Dec 10, 2024 | 22,400.00 | 22,400.00 | 21,550.00 | 21,875.00 | 21,874.84 | 1,891 |
| Dec 9, 2024 | 22,100.00 | 22,350.00 | 21,850.00 | 22,200.00 | 22,199.84 | 1,982 |
| Dec 6, 2024 | 22,700.00 | 22,875.00 | 21,950.00 | 22,250.00 | 22,249.84 | 6,811 |
| Dec 5, 2024 | 22,475.00 | 22,775.00 | 22,350.00 | 22,600.00 | 22,599.84 | 922 |
| Dec 4, 2024 | 22,525.00 | 22,625.00 | 22,300.00 | 22,500.00 | 22,499.84 | 1,649 |
| Dec 3, 2024 | 22,250.00 | 22,600.00 | 22,200.00 | 22,550.00 | 22,549.84 | 987 |
| Dec 2, 2024 | 22,700.00 | 22,700.00 | 22,025.00 | 22,100.00 | 22,099.84 | 1,736 |
| Nov 29, 2024 | 22,950.00 | 24,200.00 | 21,500.00 | 22,800.00 | 22,799.83 | 768 |
| Nov 28, 2024 | 23,000.00 | 24,500.00 | 22,425.00 | 22,800.00 | 22,799.83 | 404 |
| Nov 27, 2024 | 22,900.00 | 22,900.00 | 22,350.00 | 22,850.00 | 22,849.83 | 52,695 |
| Nov 26, 2024 | 22,500.00 | 22,550.00 | 22,000.00 | 22,375.00 | 22,374.84 | 1,801 |
| Nov 25, 2024 | 21,800.00 | 22,600.00 | 21,500.00 | 22,525.00 | 22,524.84 | 2,300 |
| Nov 22, 2024 | 23,075.00 | 23,075.00 | 22,150.00 | 22,175.00 | 22,174.84 | 2,370 |
| Nov 21, 2024 | 21,675.00 | 22,000.00 | 21,475.00 | 21,975.00 | 21,974.84 | 441 |
| Nov 20, 2024 | 21,350.00 | 21,800.00 | 21,350.00 | 21,600.00 | 21,599.84 | 954 |
| Nov 19, 2024 | 21,800.00 | 22,000.00 | 21,275.00 | 21,375.00 | 21,374.84 | 1,049 |
| Nov 15, 2024 | 22,600.00 | 22,650.00 | 21,675.00 | 21,950.00 | 21,949.84 | 1,787 |
| Nov 14, 2024 | 22,850.00 | 22,950.00 | 22,500.00 | 22,800.00 | 22,799.83 | 1,744 |
| Nov 13, 2024 | 22,975.00 | 23,050.00 | 22,625.00 | 22,850.00 | 22,849.83 | 1,575 |
| Nov 12, 2024 | 23,450.00 | 23,450.00 | 23,000.00 | 23,075.00 | 23,074.83 | 715 |
| Nov 11, 2024 | 23,800.00 | 23,875.00 | 23,225.00 | 23,450.00 | 23,449.83 | 927 |
| Nov 8, 2024 | 23,450.00 | 23,900.00 | 23,400.00 | 23,875.00 | 23,874.83 | 1,576 |
| Nov 7, 2024 | 23,700.00 | 23,875.00 | 23,475.00 | 23,675.00 | 23,674.83 | 1,151 |
| Nov 6, 2024 | 24,000.00 | 24,050.00 | 23,575.00 | 23,675.00 | 23,674.83 | 938 |
| Nov 5, 2024 | 24,475.00 | 24,475.00 | 23,725.00 | 24,025.00 | 24,024.83 | 1,262 |
| Nov 4, 2024 | 24,000.00 | 24,200.00 | 23,725.00 | 23,950.00 | 23,949.83 | 915 |
| Nov 1, 2024 | 24,500.00 | 24,500.00 | 23,500.00 | 24,000.00 | 23,999.83 | 1,687 |
| Oct 31, 2024 | 24,025.00 | 24,025.00 | 23,125.00 | 23,675.00 | 23,674.83 | 6,774 |
| Oct 30, 2024 | 23,900.00 | 24,275.00 | 23,875.00 | 24,225.00 | 24,224.82 | 4,294 |
| Oct 29, 2024 | 24,275.00 | 24,300.00 | 23,900.00 | 24,050.00 | 24,049.82 | 11,084 |
| Oct 28, 2024 | 24,000.00 | 24,425.00 | 24,000.00 | 24,100.00 | 24,099.82 | 3,438 |
| Oct 25, 2024 | 24,850.00 | 24,850.00 | 24,250.00 | 24,300.00 | 24,299.82 | 14,923 |
| Oct 24, 2024 | 25,100.00 | 25,150.00 | 24,850.00 | 24,925.00 | 24,924.82 | 483 |
| Oct 23, 2024 | 25,575.00 | 25,575.00 | 25,250.00 | 25,300.00 | 25,299.82 | 889 |
| Oct 22, 2024 | 25,475.00 | 25,550.00 | 25,350.00 | 25,475.00 | 25,474.81 | 542 |
| Oct 21, 2024 | 26,100.00 | 26,100.00 | 25,350.00 | 25,400.00 | 25,399.81 | 393 |
| Oct 18, 2024 | 26,100.00 | 26,175.00 | 25,900.00 | 26,025.00 | 26,024.81 | 3,593 |
| Oct 17, 2024 | 26,375.00 | 26,475.00 | 26,100.00 | 26,175.00 | 26,174.81 | 676 |
| Oct 16, 2024 | 25,975.00 | 26,350.00 | 25,900.00 | 26,350.00 | 26,349.81 | 1,000 |
| Oct 15, 2024 | 26,000.00 | 26,300.00 | 26,000.00 | 26,225.00 | 26,224.81 | 976 |
| Oct 14, 2024 | 25,525.00 | 26,050.00 | 25,450.00 | 25,925.00 | 25,924.81 | 861 |
| Oct 10, 2024 | 26,350.00 | 26,400.00 | 25,700.00 | 25,800.00 | 25,799.81 | 829 |
| Oct 9, 2024 | 26,000.00 | 26,450.00 | 26,000.00 | 26,300.00 | 26,299.81 | 1,580 |
| Oct 8, 2024 | 26,350.00 | 26,500.00 | 26,175.00 | 26,325.00 | 26,324.81 | 991 |
| Oct 7, 2024 | 27,000.00 | 27,050.00 | 26,400.00 | 26,500.00 | 26,499.81 | 931 |
| Oct 4, 2024 | 27,150.00 | 27,150.00 | 26,825.00 | 26,875.00 | 26,874.80 | 1,268 |
| Oct 3, 2024 | 27,500.00 | 27,525.00 | 27,050.00 | 27,100.00 | 27,099.80 | 734 |
| Oct 2, 2024 | 28,600.00 | 28,600.00 | 27,700.00 | 27,700.00 | 27,699.80 | 9,262 |
| Oct 1, 2024 | 28,500.00 | 28,600.00 | 28,025.00 | 28,600.00 | 28,599.79 | 662 |
| Sep 30, 2024 | 27,975.00 | 28,225.00 | 27,575.00 | 28,150.00 | 28,149.79 | 529 |
| Sep 27, 2024 | 28,000.00 | 28,275.00 | 27,775.00 | 27,950.00 | 27,949.80 | 765 |
| Sep 26, 2024 | 27,800.00 | 28,050.00 | 27,675.00 | 27,800.00 | 27,799.80 | 1,033 |
| Sep 25, 2024 | 28,100.00 | 28,300.00 | 28,050.00 | 28,175.00 | 28,174.79 | 1,116 |
| Sep 24, 2024 | 28,375.00 | 28,500.00 | 27,925.00 | 28,000.00 | 27,999.80 | 2,077 |
| Sep 23, 2024 | 29,000.00 | 29,000.00 | 28,300.00 | 28,400.00 | 28,399.79 | 806 |
| Sep 20, 2024 | 28,500.00 | 28,700.00 | 28,350.00 | 28,700.00 | 28,699.79 | 217 |
| Sep 19, 2024 | 28,500.00 | 29,150.00 | 28,400.00 | 28,525.00 | 28,524.79 | 1,098 |
| Sep 18, 2024 | 29,600.00 | 29,650.00 | 29,100.00 | 29,275.00 | 29,274.79 | 189 |
| Sep 17, 2024 | 29,650.00 | 29,650.00 | 29,225.00 | 29,425.00 | 29,424.79 | 5,330 |
| Sep 16, 2024 | 163.78 Dividend | |||||
| Sep 16, 2024 | 29,175.00 | 29,400.00 | 29,000.00 | 29,350.00 | 29,349.79 | 330 |
| Sep 13, 2024 | 29,100.00 | 29,350.00 | 28,750.00 | 28,975.00 | 28,974.63 | 404 |
| Sep 12, 2024 | 27,600.00 | 29,050.00 | 27,600.00 | 28,900.00 | 28,899.64 | 469 |
| Sep 11, 2024 | 29,000.00 | 29,000.00 | 28,550.00 | 28,600.00 | 28,599.64 | 537 |
| Sep 10, 2024 | 28,625.00 | 29,025.00 | 28,275.00 | 28,900.00 | 28,899.64 | 7,604 |
| Sep 9, 2024 | 29,725.00 | 29,725.00 | 28,375.00 | 28,625.00 | 28,624.64 | 1,015 |
| Sep 6, 2024 | 30,350.00 | 30,475.00 | 29,500.00 | 29,625.00 | 29,624.63 | 1,276 |
| Sep 5, 2024 | 29,775.00 | 30,825.00 | 29,775.00 | 30,200.00 | 30,199.62 | 3,051 |
| Sep 4, 2024 | 30,175.00 | 30,225.00 | 29,750.00 | 29,975.00 | 29,974.62 | 1,228 |
| Sep 3, 2024 | 30,575.00 | 30,800.00 | 30,375.00 | 30,450.00 | 30,449.62 | 2,518 |
| Sep 2, 2024 | 30,675.00 | 31,600.00 | 30,550.00 | 30,700.00 | 30,699.62 | 280 |
| Aug 30, 2024 | 30,075.00 | 30,750.00 | 30,075.00 | 30,700.00 | 30,699.62 | 520 |
| Aug 29, 2024 | 30,325.00 | 30,525.00 | 30,275.00 | 30,425.00 | 30,424.62 | 463 |
| Aug 28, 2024 | 30,600.00 | 30,700.00 | 30,275.00 | 30,450.00 | 30,449.62 | 6,938 |
| Aug 27, 2024 | 30,150.00 | 30,275.00 | 29,750.00 | 30,225.00 | 30,224.62 | 4,186 |
| Aug 26, 2024 | 30,225.00 | 30,425.00 | 29,925.00 | 30,000.00 | 29,999.62 | 1,798 |
| Aug 23, 2024 | 30,100.00 | 30,175.00 | 29,800.00 | 30,100.00 | 30,099.62 | 2,625 |
| Aug 22, 2024 | 30,200.00 | 30,225.00 | 29,875.00 | 30,100.00 | 30,099.62 | 1,211 |
| Aug 21, 2024 | 29,975.00 | 30,150.00 | 29,650.00 | 30,050.00 | 30,049.62 | 8,969 |
| Aug 20, 2024 | 29,500.00 | 29,900.00 | 29,500.00 | 29,775.00 | 29,774.63 | 706 |
| Aug 19, 2024 | 29,350.00 | 29,700.00 | 29,275.00 | 29,525.00 | 29,524.63 | 520 |
| Aug 16, 2024 | 28,950.00 | 29,450.00 | 28,800.00 | 29,300.00 | 29,299.63 | 398 |
| Aug 15, 2024 | 28,600.00 | 29,000.00 | 28,475.00 | 28,950.00 | 28,949.63 | 3,047 |
| Aug 14, 2024 | 28,400.00 | 28,800.00 | 28,225.00 | 28,725.00 | 28,724.64 | 423 |
| Aug 13, 2024 | 29,125.00 | 29,350.00 | 28,950.00 | 29,100.00 | 29,099.63 | 265 |
| Aug 12, 2024 | 29,275.00 | 29,525.00 | 29,050.00 | 29,125.00 | 29,124.63 | 189 |
| Aug 9, 2024 | 29,900.00 | 29,900.00 | 29,475.00 | 29,825.00 | 29,824.63 | 653 |
| Aug 8, 2024 | 29,775.00 | 30,075.00 | 29,675.00 | 29,875.00 | 29,874.63 | 914 |
| Aug 7, 2024 | 29,925.00 | 29,925.00 | 29,400.00 | 29,600.00 | 29,599.63 | 215 |
| Aug 6, 2024 | 30,300.00 | 30,300.00 | 29,675.00 | 29,725.00 | 29,724.63 | 505 |
| Aug 5, 2024 | 30,700.00 | 30,700.00 | 29,900.00 | 30,100.00 | 30,099.62 | 369 |
| Aug 2, 2024 | 30,450.00 | 30,575.00 | 30,100.00 | 30,375.00 | 30,374.62 | 457 |
| Aug 1, 2024 | 29,100.00 | 30,025.00 | 28,800.00 | 29,625.00 | 29,624.63 | 1,645 |
| Jul 31, 2024 | 29,450.00 | 29,450.00 | 28,450.00 | 29,025.00 | 29,024.63 | 542 |
| Jul 30, 2024 | 30,600.00 | 30,750.00 | 29,150.00 | 29,150.00 | 29,149.63 | 3,492 |
| Jul 29, 2024 | 33,225.00 | 33,375.00 | 32,950.00 | 33,000.00 | 32,999.59 | 603 |
| Jul 26, 2024 | 33,600.00 | 33,600.00 | 32,950.00 | 33,050.00 | 33,049.58 | 74 |
| Jul 25, 2024 | 33,925.00 | 34,200.00 | 33,325.00 | 33,350.00 | 33,349.58 | 250 |
| Jul 24, 2024 | 33,500.00 | 33,625.00 | 33,350.00 | 33,625.00 | 33,624.57 | 159 |
| Jul 23, 2024 | 33,350.00 | 33,500.00 | 33,125.00 | 33,250.00 | 33,249.58 | 70 |
| Jul 22, 2024 | 33,475.00 | 33,800.00 | 33,350.00 | 33,400.00 | 33,399.58 | 116 |
| Jul 19, 2024 | 33,275.00 | 33,550.00 | 33,275.00 | 33,350.00 | 33,349.58 | 147 |
| Jul 18, 2024 | 32,900.00 | 32,975.00 | 32,325.00 | 32,975.00 | 32,974.59 | 635 |
| Jul 17, 2024 | 32,475.00 | 33,175.00 | 32,200.00 | 32,900.00 | 32,899.59 | 526 |
| Jul 16, 2024 | 32,850.00 | 33,050.00 | 32,050.00 | 32,475.00 | 32,474.59 | 142 |
| Jul 15, 2024 | 36,400.00 | 36,400.00 | 33,300.00 | 33,475.00 | 33,474.58 | 1,102 |
| Jul 12, 2024 | 36,650.00 | 37,175.00 | 36,375.00 | 36,375.00 | 36,374.54 | 1,373 |
| Jul 11, 2024 | 35,700.00 | 36,375.00 | 35,575.00 | 36,350.00 | 36,349.54 | 220 |
| Jul 10, 2024 | 35,000.00 | 35,375.00 | 34,900.00 | 35,375.00 | 35,374.55 | 280 |
| Jul 8, 2024 | 35,270.00 | 35,672.50 | 34,699.50 | 34,899.00 | 34,898.56 | 425 |
| Jul 5, 2024 | 35,206.50 | 35,417.00 | 34,871.00 | 35,281.00 | 35,280.55 | 523 |
| Jul 4, 2024 | 35,923.00 | 38,490.00 | 35,923.00 | 37,945.00 | 37,944.52 | 51 |
| Jul 3, 2024 | 38,000.00 | 38,000.00 | 34,865.00 | 35,566.50 | 35,566.05 | 254 |
| Jul 2, 2024 | 36,232.50 | 36,980.00 | 36,123.00 | 36,600.00 | 36,599.54 | 340 |
| Jul 1, 2024 | 34,904.50 | 36,232.50 | 34,904.50 | 36,232.50 | 36,232.05 | 424 |
| Jun 28, 2024 | 35,200.00 | 35,265.00 | 33,898.50 | 34,246.50 | 34,246.07 | 2,666 |
| Jun 27, 2024 | 35,118.00 | 35,163.00 | 34,094.00 | 34,798.00 | 34,797.56 | 2,338 |
| Jun 26, 2024 | 34,852.00 | 35,692.50 | 34,838.00 | 35,444.50 | 35,444.05 | 379 |
| Jun 25, 2024 | 35,000.00 | 35,365.00 | 34,810.00 | 34,956.00 | 34,955.56 | 145 |
| Jun 24, 2024 | 34,000.00 | 35,060.00 | 33,893.00 | 35,057.00 | 35,056.56 | 687 |
| Jun 19, 2024 | 32,642.00 | 32,900.00 | 32,500.00 | 32,500.00 | 32,499.59 | 19 |
| Jun 18, 2024 | 32,151.00 | 32,500.00 | 32,137.00 | 32,318.00 | 32,317.59 | 246 |
| Jun 14, 2024 | 163.78 Dividend | |||||
| Jun 14, 2024 | 32,675.50 | 33,396.00 | 32,250.00 | 32,831.00 | 32,830.59 | 296 |
| Jun 13, 2024 | 33,900.00 | 33,900.00 | 32,310.00 | 33,065.00 | 33,064.43 | 339 |
| Jun 12, 2024 | 34,451.00 | 34,460.00 | 33,628.00 | 33,901.00 | 33,900.42 | 194 |
| Jun 11, 2024 | 34,500.00 | 34,500.00 | 34,085.00 | 34,451.00 | 34,450.41 | 206 |
| Jun 10, 2024 | 34,527.50 | 34,527.50 | 33,780.00 | 34,391.00 | 34,390.41 | 3,423 |
| Jun 7, 2024 | 34,000.00 | 34,300.00 | 34,000.00 | 34,300.00 | 34,299.41 | 187 |
| Jun 6, 2024 | 34,555.00 | 34,555.00 | 33,775.00 | 34,000.00 | 33,999.42 | 69 |
| Jun 5, 2024 | 34,174.00 | 34,174.00 | 33,377.50 | 34,013.00 | 34,012.42 | 166 |
| Jun 4, 2024 | 34,490.00 | 34,550.00 | 33,311.50 | 33,763.00 | 33,762.42 | 221 |
| Jun 3, 2024 | 32,596.00 | 33,446.50 | 31,912.00 | 33,368.50 | 33,367.93 | 266 |
| May 31, 2024 | 31,000.00 | 31,468.50 | 30,545.50 | 31,400.00 | 31,399.46 | 469 |
| May 30, 2024 | 30,050.00 | 30,992.00 | 29,882.00 | 30,259.50 | 30,258.98 | 1,212 |
| May 29, 2024 | 31,036.00 | 31,036.00 | 30,225.50 | 30,601.00 | 30,600.47 | 2,621 |
| May 28, 2024 | 31,420.50 | 31,420.50 | 30,825.00 | 31,106.50 | 31,105.96 | 838 |
| May 27, 2024 | 32,046.00 | 33,500.00 | 30,398.00 | 31,796.50 | 31,795.95 | 154 |
| May 24, 2024 | 33,099.50 | 33,166.00 | 31,576.00 | 32,045.00 | 32,044.45 | 200 |
| May 23, 2024 | 33,500.00 | 33,992.50 | 32,113.00 | 32,885.00 | 32,884.43 | 755 |
| May 22, 2024 | 31,761.50 | 33,150.50 | 31,761.50 | 32,858.00 | 32,857.43 | 3,499 |
| May 21, 2024 | 29,894.00 | 31,394.50 | 29,894.00 | 31,263.00 | 31,262.46 | 981 |
| May 20, 2024 | 28,960.00 | 29,911.50 | 28,871.00 | 29,894.50 | 29,893.99 | 6,822 |
| May 17, 2024 | 28,679.00 | 28,960.00 | 28,614.50 | 28,921.00 | 28,920.50 | 1,194 |
| May 16, 2024 | 28,100.50 | 28,820.50 | 28,100.50 | 28,805.50 | 28,805.00 | 97 |
| May 15, 2024 | 28,428.50 | 28,783.00 | 28,394.00 | 28,775.00 | 28,774.51 | 143 |
| May 14, 2024 | 27,625.00 | 27,930.50 | 27,577.00 | 27,930.50 | 27,930.02 | 302 |
| May 13, 2024 | 27,723.50 | 27,748.00 | 27,445.50 | 27,748.00 | 27,747.52 | 84 |
| May 10, 2024 | 28,338.50 | 28,372.50 | 28,071.50 | 28,071.50 | 28,071.02 | 207 |
| May 9, 2024 | 28,100.00 | 28,225.00 | 27,991.00 | 28,164.00 | 28,163.52 | 154 |
| May 8, 2024 | 28,287.00 | 28,375.50 | 27,888.50 | 27,949.00 | 27,948.52 | 520 |
| May 7, 2024 | 28,506.00 | 28,637.50 | 28,137.50 | 28,630.00 | 28,629.51 | 270 |
| May 6, 2024 | 29,500.00 | 29,500.00 | 27,943.50 | 28,412.00 | 28,411.51 | 421 |
| May 3, 2024 | 28,399.00 | 28,899.00 | 28,399.00 | 28,534.00 | 28,533.51 | 340 |
| May 2, 2024 | 28,280.00 | 28,659.00 | 28,184.50 | 28,659.00 | 28,658.51 | 199 |
| Apr 30, 2024 | 28,440.00 | 28,588.00 | 28,156.00 | 28,219.00 | 28,218.51 | 256 |
| Apr 29, 2024 | 28,556.50 | 28,778.50 | 28,155.00 | 28,373.00 | 28,372.51 | 1,088 |
| Apr 26, 2024 | 28,360.00 | 28,658.00 | 28,360.00 | 28,471.00 | 28,470.51 | 56 |
| Apr 25, 2024 | 27,151.00 | 28,351.00 | 27,151.00 | 28,351.00 | 28,350.51 | 22,740 |
| Apr 24, 2024 | 26,793.00 | 26,929.50 | 26,578.50 | 26,919.50 | 26,919.04 | 1,077 |
| Apr 23, 2024 | 27,000.00 | 27,085.00 | 26,701.00 | 26,730.50 | 26,730.04 | 464 |
| Apr 22, 2024 | 27,000.00 | 27,163.50 | 26,939.00 | 26,944.50 | 26,944.04 | 376 |
| Apr 19, 2024 | 26,588.50 | 26,906.50 | 26,479.00 | 26,865.50 | 26,865.04 | 1,037 |
| Apr 18, 2024 | 26,467.00 | 26,649.00 | 26,246.50 | 26,649.00 | 26,648.54 | 276 |
| Apr 17, 2024 | 27,000.00 | 27,000.50 | 26,483.50 | 26,571.00 | 26,570.54 | 967 |
| Apr 16, 2024 | 27,041.00 | 27,269.00 | 26,871.50 | 26,871.50 | 26,871.04 | 536 |
| Apr 15, 2024 | 26,691.50 | 27,233.50 | 26,620.50 | 27,041.00 | 27,040.54 | 650 |
| Apr 12, 2024 | 26,435.50 | 26,580.00 | 26,262.00 | 26,303.00 | 26,302.55 | 459 |
| Apr 11, 2024 | 26,500.00 | 26,675.00 | 26,296.00 | 26,521.00 | 26,520.54 | 26 |
| Apr 10, 2024 | 26,324.00 | 26,509.00 | 26,304.00 | 26,478.50 | 26,478.04 | 340 |
| Apr 9, 2024 | 25,951.50 | 26,388.50 | 25,951.50 | 26,276.50 | 26,276.05 | 1,579 |
| Apr 8, 2024 | 26,756.50 | 26,779.00 | 26,046.50 | 26,185.00 | 26,184.55 | 197 |
| Apr 5, 2024 | 26,999.00 | 26,999.00 | 26,269.00 | 26,838.50 | 26,838.04 | 185 |
| Apr 4, 2024 | 28,057.00 | 28,057.00 | 26,914.00 | 26,963.00 | 26,962.54 | 662 |
| Apr 3, 2024 | 28,590.00 | 28,729.00 | 27,641.50 | 27,841.50 | 27,841.02 | 1,417 |
| Mar 27, 2024 | 28,925.50 | 28,956.00 | 28,352.00 | 28,613.50 | 28,613.01 | 508 |
| Mar 26, 2024 | 27,800.00 | 27,800.00 | 27,036.50 | 27,624.00 | 27,623.52 | 2,156 |
| Mar 25, 2024 | 27,150.00 | 27,437.00 | 27,030.50 | 27,030.50 | 27,030.04 | 109 |
| Mar 22, 2024 | 27,202.00 | 27,294.00 | 27,107.00 | 27,292.50 | 27,292.03 | 314 |
| Mar 21, 2024 | 27,352.00 | 27,434.50 | 27,162.00 | 27,240.00 | 27,239.53 | 224 |
| Mar 20, 2024 | 26,574.00 | 27,262.00 | 26,561.00 | 27,262.00 | 27,261.53 | 167 |
| Mar 19, 2024 | 26,100.00 | 26,450.00 | 25,994.00 | 26,334.00 | 26,333.54 | 260 |
| Mar 18, 2024 | 26,115.00 | 26,235.00 | 25,932.00 | 26,106.50 | 26,106.05 | 276 |
| Mar 15, 2024 | 25,556.00 | 25,813.50 | 25,556.00 | 25,808.00 | 25,807.56 | 198 |
| Mar 14, 2024 | 163.78 Dividend | |||||
| Mar 14, 2024 | 25,381.50 | 25,734.00 | 25,318.00 | 25,440.00 | 25,439.56 | 148 |
| Mar 13, 2024 | 26,371.50 | 26,480.00 | 25,477.50 | 25,745.50 | 25,744.90 | 10,373 |
| Mar 12, 2024 | 25,015.00 | 26,992.00 | 25,015.00 | 26,459.50 | 26,458.88 | 2,105 |
| Mar 11, 2024 | 25,606.00 | 25,606.00 | 24,920.00 | 25,015.50 | 25,014.92 | 722 |
| Mar 8, 2024 | 24,250.00 | 25,916.00 | 24,250.00 | 25,766.00 | 25,765.40 | 179 |
| Mar 7, 2024 | 25,027.50 | 25,616.50 | 24,635.50 | 25,515.00 | 25,514.41 | 673 |
| Mar 6, 2024 | 25,472.00 | 25,804.50 | 24,947.00 | 25,092.00 | 25,091.42 | 1,757 |
| Mar 5, 2024 | 26,300.00 | 26,300.00 | 25,594.00 | 25,683.00 | 25,682.40 | 104 |
| Mar 4, 2024 | 26,704.00 | 27,031.50 | 26,177.00 | 26,394.50 | 26,393.89 | 491 |
| Mar 1, 2024 | 27,646.50 | 28,072.50 | 27,393.00 | 27,559.00 | 27,558.36 | 187 |
| Feb 29, 2024 | 27,634.00 | 27,674.00 | 27,259.00 | 27,393.00 | 27,392.37 | 627 |
| Feb 28, 2024 | 28,075.00 | 28,078.50 | 26,671.50 | 27,348.00 | 27,347.37 | 221 |
Related Tickers
BRM.MU Bristol-Myers Squibb Co
56.83
+3.29%
AZN.BA AstraZeneca PLC
46,250.00
+0.60%
AMGN.MX Amgen Inc.
6,032.00
0.00%
ABBV34.SA AbbVie Inc.
76.22
+2.32%
AMGN.BA Amgen Inc.
12,500.00
+0.81%
GILD.BA Gilead Sciences, Inc.
35,000.00
+2.26%
YPHA.F Astellas Pharma Inc.
9.05
-1.09%
BIIB.BA Biogen Inc.
13,125.00
0.00%
0Q1N.IL Pfizer Inc.
25.95
-0.76%
OZTA.SG Grifols SA
10.43
+0.29%