16,800.00
-250.00
(-1.47%)
At close: 4:07:11 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 | 17,150.00 | 17,175.00 | 16,800.00 | 16,800.00 | 16,800.00 | 226 |
| Jan 30, 2025 | 16,450.00 | 17,075.00 | 16,450.00 | 17,050.00 | 17,050.00 | 580 |
| Jan 29, 2025 | 16,225.00 | 16,225.00 | 16,175.00 | 16,175.00 | 16,175.00 | 298 |
| Jan 28, 2025 | 16,150.00 | 16,200.00 | 16,100.00 | 16,125.00 | 16,125.00 | 550 |
| Jan 27, 2025 | 16,300.00 | 16,300.00 | 15,925.00 | 16,100.00 | 16,100.00 | 638 |
| Jan 24, 2025 | 16,925.00 | 16,925.00 | 15,950.00 | 16,300.00 | 16,300.00 | 251 |
| Jan 23, 2025 | 16,325.00 | 16,475.00 | 16,275.00 | 16,425.00 | 16,425.00 | 388 |
| Jan 22, 2025 | 16,550.00 | 16,625.00 | 16,500.00 | 16,550.00 | 16,550.00 | 597 |
| Jan 21, 2025 | 16,550.00 | 16,950.00 | 16,550.00 | 16,725.00 | 16,725.00 | 589 |
| Jan 20, 2025 | 17,325.00 | 17,325.00 | 16,775.00 | 16,775.00 | 16,775.00 | 5 |
| Jan 17, 2025 | 16,550.00 | 16,600.00 | 16,375.00 | 16,450.00 | 16,450.00 | 1,351 |
| Jan 16, 2025 | 16,400.00 | 16,725.00 | 16,400.00 | 16,550.00 | 16,550.00 | 1,061 |
| Jan 15, 2025 | 16,100.00 | 16,400.00 | 16,000.00 | 16,375.00 | 16,375.00 | 2,453 |
| Jan 14, 2025 | 15,575.00 | 16,000.00 | 15,575.00 | 15,950.00 | 15,950.00 | 1,055 |
| Jan 13, 2025 | 15,325.00 | 15,625.00 | 15,325.00 | 15,475.00 | 15,475.00 | 453 |
| Jan 10, 2025 | 15,900.00 | 15,950.00 | 15,550.00 | 15,550.00 | 15,550.00 | 200 |
| Jan 9, 2025 | 15,200.00 | 15,500.00 | 14,700.00 | 15,475.00 | 15,475.00 | 440 |
| Jan 8, 2025 | 15,375.00 | 15,550.00 | 15,150.00 | 15,425.00 | 15,425.00 | 1,484 |
| Jan 7, 2025 | 15,250.00 | 15,450.00 | 15,100.00 | 15,175.00 | 15,175.00 | 2,366 |
| Jan 6, 2025 | 14,600.00 | 15,350.00 | 14,600.00 | 15,000.00 | 15,000.00 | 522 |
| Jan 3, 2025 | 15,225.00 | 15,225.00 | 14,850.00 | 15,025.00 | 15,025.00 | 175 |
| Jan 2, 2025 | 14,875.00 | 15,300.00 | 14,875.00 | 15,100.00 | 15,100.00 | 543 |
| Dec 30, 2024 | 14,900.00 | 14,900.00 | 14,575.00 | 14,700.00 | 14,700.00 | 697 |
| Dec 27, 2024 | 15,150.00 | 15,150.00 | 14,850.00 | 15,050.00 | 15,050.00 | 413 |
| Dec 26, 2024 | 15,200.00 | 15,325.00 | 15,000.00 | 15,175.00 | 15,175.00 | 667 |
| Dec 24, 2024 | 15,100.00 | 15,100.00 | 14,875.00 | 15,025.00 | 15,025.00 | 210 |
| Dec 23, 2024 | 15,000.00 | 15,000.00 | 14,700.00 | 14,925.00 | 14,925.00 | 237 |
| Dec 20, 2024 | 14,125.00 | 14,825.00 | 14,125.00 | 14,800.00 | 14,800.00 | 397 |
| Dec 19, 2024 | 14,700.00 | 14,700.00 | 14,175.00 | 14,175.00 | 14,175.00 | 337 |
| Dec 18, 2024 | 15,550.00 | 15,550.00 | 14,925.00 | 14,925.00 | 14,925.00 | 285 |
| Dec 17, 2024 | 14,850.00 | 15,325.00 | 14,850.00 | 15,250.00 | 15,250.00 | 354 |
| Dec 16, 2024 | 14,625.00 | 14,900.00 | 14,475.00 | 14,825.00 | 14,825.00 | 1,365 |
| Dec 13, 2024 | 14,925.00 | 14,925.00 | 14,500.00 | 14,650.00 | 14,650.00 | 169 |
| Dec 12, 2024 | 14,850.00 | 15,050.00 | 14,800.00 | 14,925.00 | 14,925.00 | 1,772 |
| Dec 11, 2024 | 14,875.00 | 15,200.00 | 14,875.00 | 14,975.00 | 14,975.00 | 1,173 |
| Dec 10, 2024 | 14,900.00 | 15,075.00 | 14,725.00 | 14,975.00 | 14,975.00 | 1,069 |
| Dec 9, 2024 | 15,000.00 | 15,075.00 | 14,850.00 | 14,925.00 | 14,925.00 | 2,906 |
| Dec 6, 2024 | 14,950.00 | 15,100.00 | 14,625.00 | 14,625.00 | 14,625.00 | 531 |
| Dec 5, 2024 | 15,325.00 | 15,325.00 | 14,625.00 | 14,775.00 | 14,775.00 | 964 |
| Dec 4, 2024 | 15,350.00 | 15,350.00 | 15,100.00 | 15,325.00 | 15,325.00 | 257 |
| Dec 3, 2024 | 15,150.00 | 15,375.00 | 15,025.00 | 15,325.00 | 15,325.00 | 514 |
| Dec 2, 2024 | 15,725.00 | 15,725.00 | 14,825.00 | 14,875.00 | 14,875.00 | 2,962 |
| Nov 29, 2024 | 15,550.00 | 15,675.00 | 15,350.00 | 15,375.00 | 15,375.00 | 213 |
| Nov 28, 2024 | 15,775.00 | 15,775.00 | 14,750.00 | 15,250.00 | 15,250.00 | 43 |
| Nov 27, 2024 | 0.08 Dividend | |||||
| Nov 27, 2024 | 15,675.00 | 15,700.00 | 15,450.00 | 15,450.00 | 15,450.00 | 238 |
| Nov 26, 2024 | 15,700.00 | 15,700.00 | 15,450.00 | 15,625.00 | 15,624.92 | 412 |
| Nov 25, 2024 | 15,750.00 | 15,750.00 | 15,400.00 | 15,600.00 | 15,599.92 | 1,270 |
| Nov 22, 2024 | 16,175.00 | 16,300.00 | 15,900.00 | 16,000.00 | 15,999.92 | 1,416 |
| Nov 21, 2024 | 16,075.00 | 16,075.00 | 15,850.00 | 16,000.00 | 15,999.92 | 1,521 |
| Nov 20, 2024 | 16,000.00 | 16,000.00 | 15,750.00 | 15,900.00 | 15,899.92 | 448 |
| Nov 19, 2024 | 16,000.00 | 16,250.00 | 15,775.00 | 16,000.00 | 15,999.92 | 1,914 |
| Nov 15, 2024 | 15,475.00 | 15,850.00 | 15,350.00 | 15,350.00 | 15,349.92 | 474 |
| Nov 14, 2024 | 15,800.00 | 15,875.00 | 15,475.00 | 15,575.00 | 15,574.92 | 1,885 |
| Nov 13, 2024 | 16,025.00 | 16,225.00 | 15,850.00 | 15,875.00 | 15,874.92 | 971 |
| Nov 12, 2024 | 16,375.00 | 16,375.00 | 15,850.00 | 16,025.00 | 16,024.92 | 2,220 |
| Nov 11, 2024 | 16,800.00 | 16,800.00 | 16,200.00 | 16,425.00 | 16,424.91 | 3,626 |
| Nov 8, 2024 | 17,400.00 | 17,625.00 | 17,100.00 | 17,375.00 | 17,374.91 | 864 |
| Nov 7, 2024 | 17,300.00 | 17,600.00 | 17,275.00 | 17,425.00 | 17,424.91 | 2,938 |
| Nov 6, 2024 | 17,250.00 | 17,500.00 | 17,075.00 | 17,325.00 | 17,324.91 | 534 |
| Nov 5, 2024 | 18,000.00 | 18,200.00 | 17,850.00 | 18,050.00 | 18,049.90 | 1,130 |
| Nov 4, 2024 | 18,000.00 | 18,075.00 | 17,725.00 | 17,850.00 | 17,849.91 | 4,355 |
| Nov 1, 2024 | 17,600.00 | 17,775.00 | 17,600.00 | 17,775.00 | 17,774.91 | 767 |
| Oct 31, 2024 | 18,075.00 | 18,075.00 | 17,375.00 | 17,475.00 | 17,474.91 | 895 |
| Oct 30, 2024 | 18,225.00 | 18,325.00 | 17,850.00 | 18,075.00 | 18,074.90 | 375 |
| Oct 29, 2024 | 18,925.00 | 18,950.00 | 18,275.00 | 18,475.00 | 18,474.90 | 1,428 |
| Oct 28, 2024 | 19,325.00 | 19,325.00 | 18,600.00 | 18,625.00 | 18,624.90 | 764 |
| Oct 25, 2024 | 19,450.00 | 19,450.00 | 18,750.00 | 18,875.00 | 18,874.90 | 3,677 |
| Oct 24, 2024 | 21,075.00 | 21,075.00 | 19,250.00 | 19,400.00 | 19,399.90 | 6,493 |
| Oct 23, 2024 | 23,300.00 | 23,300.00 | 22,775.00 | 22,900.00 | 22,899.88 | 589 |
| Oct 22, 2024 | 22,825.00 | 23,375.00 | 22,825.00 | 23,375.00 | 23,374.88 | 2,119 |
| Oct 21, 2024 | 23,400.00 | 23,400.00 | 22,825.00 | 22,875.00 | 22,874.88 | 8,161 |
| Oct 18, 2024 | 22,775.00 | 23,075.00 | 22,625.00 | 23,025.00 | 23,024.88 | 596 |
| Oct 17, 2024 | 22,500.00 | 22,750.00 | 22,500.00 | 22,700.00 | 22,699.88 | 1,328 |
| Oct 16, 2024 | 22,225.00 | 22,425.00 | 22,200.00 | 22,400.00 | 22,399.88 | 271 |
| Oct 15, 2024 | 21,575.00 | 21,925.00 | 21,575.00 | 21,900.00 | 21,899.88 | 371 |
| Oct 14, 2024 | 21,300.00 | 21,550.00 | 21,150.00 | 21,550.00 | 21,549.88 | 1,768 |
| Oct 10, 2024 | 21,200.00 | 21,375.00 | 20,950.00 | 21,100.00 | 21,099.89 | 171 |
| Oct 9, 2024 | 21,200.00 | 21,200.00 | 20,700.00 | 20,925.00 | 20,924.89 | 450 |
| Oct 8, 2024 | 21,375.00 | 21,375.00 | 21,100.00 | 21,300.00 | 21,299.89 | 14,758 |
| Oct 7, 2024 | 21,500.00 | 21,675.00 | 21,425.00 | 21,475.00 | 21,474.89 | 225 |
| Oct 4, 2024 | 21,925.00 | 22,075.00 | 21,700.00 | 21,800.00 | 21,799.88 | 345 |
| Oct 3, 2024 | 21,850.00 | 21,925.00 | 21,650.00 | 21,775.00 | 21,774.88 | 14,146 |
| Oct 2, 2024 | 22,725.00 | 22,800.00 | 22,250.00 | 22,250.00 | 22,249.88 | 137 |
| Oct 1, 2024 | 22,550.00 | 22,600.00 | 22,300.00 | 22,425.00 | 22,424.88 | 2,900 |
| Sep 30, 2024 | 21,875.00 | 22,000.00 | 21,750.00 | 21,900.00 | 21,899.88 | 121 |
| Sep 27, 2024 | 22,825.00 | 22,825.00 | 22,000.00 | 22,000.00 | 21,999.88 | 473 |
| Sep 26, 2024 | 22,700.00 | 22,950.00 | 22,575.00 | 22,725.00 | 22,724.88 | 688 |
| Sep 25, 2024 | 22,900.00 | 22,950.00 | 22,525.00 | 22,625.00 | 22,624.88 | 210 |
| Sep 24, 2024 | 22,400.00 | 22,825.00 | 22,400.00 | 22,825.00 | 22,824.88 | 178 |
| Sep 23, 2024 | 22,650.00 | 22,800.00 | 22,350.00 | 22,350.00 | 22,349.88 | 696 |
| Sep 20, 2024 | 22,125.00 | 22,300.00 | 21,975.00 | 21,975.00 | 21,974.88 | 106 |
| Sep 19, 2024 | 21,775.00 | 21,825.00 | 21,625.00 | 21,825.00 | 21,824.88 | 452 |
| Sep 18, 2024 | 22,225.00 | 22,450.00 | 21,800.00 | 21,875.00 | 21,874.88 | 667 |
| Sep 17, 2024 | 22,025.00 | 22,225.00 | 21,850.00 | 22,000.00 | 21,999.88 | 676 |
| Sep 16, 2024 | 22,450.00 | 22,450.00 | 21,925.00 | 22,050.00 | 22,049.88 | 1,903 |
| Sep 13, 2024 | 22,000.00 | 22,675.00 | 22,000.00 | 22,425.00 | 22,424.88 | 650 |
| Sep 12, 2024 | 21,500.00 | 22,300.00 | 21,500.00 | 22,200.00 | 22,199.88 | 1,027 |
| Sep 11, 2024 | 21,025.00 | 21,175.00 | 20,775.00 | 21,100.00 | 21,099.89 | 80 |
| Sep 10, 2024 | 21,125.00 | 21,375.00 | 20,875.00 | 21,375.00 | 21,374.89 | 136 |
| Sep 9, 2024 | 21,425.00 | 21,575.00 | 20,875.00 | 20,925.00 | 20,924.89 | 381 |
| Sep 6, 2024 | 22,050.00 | 22,050.00 | 21,025.00 | 21,050.00 | 21,049.89 | 749 |
| Sep 5, 2024 | 0.08 Dividend | |||||
| Sep 5, 2024 | 22,725.00 | 22,725.00 | 22,125.00 | 22,150.00 | 22,149.88 | 475 |
| Sep 4, 2024 | 22,600.00 | 22,600.00 | 22,225.00 | 22,225.00 | 22,224.80 | 641 |
| Sep 3, 2024 | 22,450.00 | 22,800.00 | 22,275.00 | 22,675.00 | 22,674.79 | 708 |
| Sep 2, 2024 | 24,000.00 | 24,000.00 | 22,250.00 | 22,250.00 | 22,249.80 | 142 |
| Aug 30, 2024 | 23,075.00 | 23,200.00 | 22,750.00 | 23,075.00 | 23,074.79 | 1,158 |
| Aug 29, 2024 | 22,400.00 | 22,975.00 | 22,400.00 | 22,900.00 | 22,899.79 | 622 |
| Aug 28, 2024 | 22,750.00 | 22,750.00 | 22,300.00 | 22,350.00 | 22,349.80 | 271 |
| Aug 27, 2024 | 22,550.00 | 22,750.00 | 22,500.00 | 22,750.00 | 22,749.79 | 150 |
| Aug 26, 2024 | 22,550.00 | 22,550.00 | 22,375.00 | 22,425.00 | 22,424.80 | 252 |
| Aug 23, 2024 | 22,450.00 | 22,475.00 | 22,250.00 | 22,275.00 | 22,274.80 | 335 |
| Aug 22, 2024 | 22,000.00 | 22,300.00 | 22,000.00 | 22,075.00 | 22,074.80 | 229 |
| Aug 21, 2024 | 22,200.00 | 22,425.00 | 21,975.00 | 22,350.00 | 22,349.80 | 553 |
| Aug 20, 2024 | 22,200.00 | 22,250.00 | 21,900.00 | 22,200.00 | 22,199.80 | 367 |
| Aug 19, 2024 | 22,025.00 | 22,125.00 | 21,900.00 | 22,000.00 | 21,999.80 | 218 |
| Aug 16, 2024 | 21,100.00 | 21,675.00 | 21,025.00 | 21,675.00 | 21,674.80 | 426 |
| Aug 15, 2024 | 20,625.00 | 21,075.00 | 20,625.00 | 20,975.00 | 20,974.81 | 479 |
| Aug 14, 2024 | 20,525.00 | 20,775.00 | 20,425.00 | 20,625.00 | 20,624.81 | 159 |
| Aug 13, 2024 | 20,750.00 | 21,000.00 | 20,750.00 | 20,800.00 | 20,799.81 | 543 |
| Aug 12, 2024 | 20,875.00 | 21,000.00 | 20,825.00 | 20,975.00 | 20,974.81 | 156 |
| Aug 9, 2024 | 20,600.00 | 20,800.00 | 20,500.00 | 20,700.00 | 20,699.81 | 302 |
| Aug 8, 2024 | 20,750.00 | 21,000.00 | 20,750.00 | 21,000.00 | 20,999.81 | 305 |
| Aug 7, 2024 | 21,250.00 | 21,250.00 | 20,550.00 | 20,575.00 | 20,574.81 | 569 |
| Aug 6, 2024 | 21,025.00 | 21,350.00 | 20,850.00 | 21,275.00 | 21,274.81 | 315 |
| Aug 5, 2024 | 20,700.00 | 21,200.00 | 20,325.00 | 20,925.00 | 20,924.81 | 473 |
| Aug 2, 2024 | 21,675.00 | 21,700.00 | 20,800.00 | 21,275.00 | 21,274.81 | 380 |
| Aug 1, 2024 | 21,475.00 | 21,500.00 | 21,150.00 | 21,500.00 | 21,499.81 | 542 |
| Jul 31, 2024 | 20,200.00 | 21,025.00 | 20,200.00 | 20,950.00 | 20,949.81 | 2 |
| Jul 30, 2024 | 20,300.00 | 20,425.00 | 19,800.00 | 19,950.00 | 19,949.82 | 307 |
| Jul 29, 2024 | 20,600.00 | 20,625.00 | 20,175.00 | 20,225.00 | 20,224.82 | 389 |
| Jul 26, 2024 | 20,375.00 | 20,675.00 | 20,300.00 | 20,475.00 | 20,474.81 | 402 |
| Jul 25, 2024 | 20,450.00 | 20,600.00 | 20,175.00 | 20,300.00 | 20,299.82 | 229 |
| Jul 24, 2024 | 21,275.00 | 21,525.00 | 21,075.00 | 21,275.00 | 21,274.81 | 828 |
| Jul 23, 2024 | 21,150.00 | 21,175.00 | 20,925.00 | 20,925.00 | 20,924.81 | 60 |
| Jul 22, 2024 | 20,900.00 | 21,125.00 | 20,750.00 | 21,025.00 | 21,024.81 | 768 |
| Jul 19, 2024 | 21,025.00 | 21,025.00 | 20,650.00 | 20,850.00 | 20,849.81 | 399 |
| Jul 18, 2024 | 21,225.00 | 21,375.00 | 20,850.00 | 21,025.00 | 21,024.81 | 467 |
| Jul 17, 2024 | 21,075.00 | 21,250.00 | 20,850.00 | 21,050.00 | 21,049.81 | 694 |
| Jul 16, 2024 | 20,375.00 | 20,950.00 | 19,875.00 | 20,775.00 | 20,774.81 | 980 |
| Jul 15, 2024 | 22,000.00 | 22,000.00 | 20,625.00 | 20,700.00 | 20,699.81 | 543 |
| Jul 12, 2024 | 22,275.00 | 22,950.00 | 22,275.00 | 22,675.00 | 22,674.79 | 3,273 |
| Jul 11, 2024 | 21,275.00 | 22,275.00 | 21,275.00 | 22,250.00 | 22,249.80 | 987 |
| Jul 10, 2024 | 20,650.00 | 21,150.00 | 20,650.00 | 21,100.00 | 21,099.81 | 32,722 |
| Jul 8, 2024 | 20,715.00 | 20,806.50 | 20,128.50 | 20,416.00 | 20,415.82 | 183 |
| Jul 5, 2024 | 20,600.00 | 20,846.00 | 20,400.50 | 20,727.50 | 20,727.31 | 518 |
| Jul 4, 2024 | 20,600.00 | 20,600.00 | 20,100.00 | 20,470.00 | 20,469.81 | 385 |
| Jul 3, 2024 | 20,396.00 | 20,634.00 | 19,064.00 | 19,213.50 | 19,213.33 | 442 |
| Jul 2, 2024 | 19,900.00 | 20,181.50 | 19,642.50 | 19,836.50 | 19,836.32 | 430 |
| Jul 1, 2024 | 19,141.50 | 19,585.00 | 19,099.00 | 19,534.50 | 19,534.32 | 402 |
| Jun 28, 2024 | 18,833.00 | 18,957.50 | 18,728.00 | 18,800.00 | 18,799.83 | 684 |
| Jun 27, 2024 | 18,728.00 | 18,969.00 | 18,728.00 | 18,765.50 | 18,765.33 | 365 |
| Jun 26, 2024 | 18,378.50 | 18,515.00 | 18,219.00 | 18,507.00 | 18,506.83 | 514 |
| Jun 25, 2024 | 18,653.50 | 18,653.50 | 18,319.00 | 18,374.50 | 18,374.33 | 278 |
| Jun 24, 2024 | 18,500.00 | 18,930.00 | 18,185.50 | 18,703.00 | 18,702.83 | 822 |
| Jun 19, 2024 | 17,700.00 | 18,900.00 | 17,700.00 | 18,211.00 | 18,210.84 | 117 |
| Jun 18, 2024 | 17,374.00 | 17,730.00 | 17,374.00 | 17,726.50 | 17,726.34 | 1,287 |
| Jun 14, 2024 | 17,250.00 | 17,329.50 | 17,034.50 | 17,150.00 | 17,149.84 | 460 |
| Jun 13, 2024 | 17,600.00 | 17,600.00 | 16,847.00 | 17,196.50 | 17,196.34 | 507 |
| Jun 12, 2024 | 17,797.50 | 18,012.00 | 17,694.50 | 17,781.50 | 17,781.34 | 270 |
| Jun 11, 2024 | 17,709.50 | 17,709.50 | 17,508.50 | 17,649.00 | 17,648.84 | 173 |
| Jun 10, 2024 | 17,700.00 | 17,940.00 | 17,617.00 | 17,914.50 | 17,914.34 | 4,093 |
| Jun 7, 2024 | 17,730.00 | 17,800.00 | 17,461.50 | 17,675.50 | 17,675.34 | 1,462 |
| Jun 6, 2024 | 17,900.00 | 18,460.00 | 17,770.00 | 18,460.00 | 18,459.83 | 1,402 |
| Jun 5, 2024 | 18,034.50 | 18,034.50 | 17,583.50 | 17,928.00 | 17,927.84 | 797 |
| Jun 4, 2024 | 0.08 Dividend | |||||
| Jun 4, 2024 | 17,864.50 | 17,984.00 | 17,432.00 | 17,733.50 | 17,733.34 | 599 |
| Jun 3, 2024 | 17,568.00 | 18,102.50 | 17,474.50 | 18,051.00 | 18,050.75 | 543 |
| May 31, 2024 | 17,136.00 | 17,474.00 | 17,082.00 | 17,420.50 | 17,420.26 | 351 |
| May 30, 2024 | 17,064.50 | 17,081.00 | 16,819.50 | 17,035.00 | 17,034.77 | 638 |
| May 29, 2024 | 17,135.50 | 17,135.50 | 16,663.00 | 16,810.00 | 16,809.77 | 171 |
| May 28, 2024 | 17,344.00 | 17,450.00 | 17,186.00 | 17,449.50 | 17,449.26 | 199 |
| May 27, 2024 | 17,292.00 | 17,292.00 | 16,870.00 | 17,292.00 | 17,291.76 | 570 |
| May 24, 2024 | 17,347.00 | 17,533.00 | 17,065.50 | 17,291.50 | 17,291.26 | 78 |
| May 23, 2024 | 17,695.50 | 17,862.00 | 16,943.50 | 17,210.50 | 17,210.27 | 1,106 |
| May 22, 2024 | 17,650.00 | 17,809.50 | 17,281.50 | 17,650.00 | 17,649.76 | 506 |
| May 21, 2024 | 16,943.00 | 17,600.00 | 16,900.00 | 17,524.50 | 17,524.26 | 319 |
| May 20, 2024 | 16,100.00 | 16,985.00 | 16,100.00 | 16,984.50 | 16,984.27 | 869 |
| May 17, 2024 | 15,925.00 | 16,156.00 | 15,847.00 | 16,106.50 | 16,106.28 | 1,161 |
| May 16, 2024 | 15,500.00 | 15,845.00 | 15,500.00 | 15,642.00 | 15,641.79 | 4,715 |
| May 15, 2024 | 15,421.50 | 15,734.00 | 15,421.50 | 15,733.00 | 15,732.79 | 596 |
| May 14, 2024 | 15,504.50 | 15,504.50 | 15,275.00 | 15,468.00 | 15,467.79 | 230 |
| May 13, 2024 | 15,300.00 | 15,300.00 | 15,066.50 | 15,156.00 | 15,155.79 | 1,038 |
| May 10, 2024 | 15,545.00 | 15,545.00 | 15,297.50 | 15,298.00 | 15,297.79 | 709 |
| May 9, 2024 | 15,101.00 | 15,537.50 | 15,101.00 | 15,535.50 | 15,535.29 | 837 |
| May 8, 2024 | 15,000.00 | 15,274.50 | 14,901.50 | 14,901.50 | 14,901.30 | 101 |
| May 7, 2024 | 15,250.00 | 15,250.00 | 15,030.00 | 15,110.50 | 15,110.29 | 784 |
| May 6, 2024 | 15,395.00 | 15,544.50 | 15,123.00 | 15,272.00 | 15,271.79 | 1,320 |
| May 3, 2024 | 15,188.50 | 15,316.50 | 15,093.50 | 15,093.50 | 15,093.29 | 265 |
| May 2, 2024 | 14,792.00 | 15,286.50 | 14,792.00 | 15,268.50 | 15,268.29 | 697 |
| Apr 30, 2024 | 15,121.00 | 15,121.00 | 14,737.00 | 14,747.00 | 14,746.80 | 397 |
| Apr 29, 2024 | 15,246.50 | 15,543.00 | 15,245.00 | 15,310.00 | 15,309.79 | 1,246 |
| Apr 26, 2024 | 15,261.00 | 15,650.00 | 15,261.00 | 15,404.50 | 15,404.29 | 195 |
| Apr 25, 2024 | 14,362.50 | 15,805.00 | 14,350.00 | 15,699.00 | 15,698.79 | 8,823 |
| Apr 24, 2024 | 13,168.00 | 13,630.00 | 13,168.00 | 13,619.50 | 13,619.31 | 854 |
| Apr 23, 2024 | 13,294.00 | 13,294.00 | 13,118.00 | 13,184.00 | 13,183.82 | 79 |
| Apr 22, 2024 | 14,000.00 | 14,000.00 | 13,201.00 | 13,205.50 | 13,205.32 | 1,127 |
| Apr 19, 2024 | 13,895.50 | 13,993.50 | 13,804.00 | 13,951.50 | 13,951.31 | 148 |
| Apr 18, 2024 | 13,721.50 | 13,721.50 | 13,508.00 | 13,664.00 | 13,663.81 | 538 |
| Apr 17, 2024 | 13,868.00 | 13,868.00 | 13,510.00 | 13,573.50 | 13,573.31 | 462 |
| Apr 16, 2024 | 13,500.00 | 13,839.50 | 13,456.50 | 13,651.50 | 13,651.31 | 2,312 |
| Apr 15, 2024 | 13,373.00 | 13,802.00 | 13,181.50 | 13,784.00 | 13,783.81 | 902 |
| Apr 12, 2024 | 14,300.00 | 14,440.00 | 13,435.50 | 13,484.00 | 13,483.82 | 2,068 |
| Apr 11, 2024 | 13,559.00 | 13,734.50 | 13,423.00 | 13,687.50 | 13,687.31 | 237 |
| Apr 10, 2024 | 13,547.50 | 13,661.00 | 13,450.00 | 13,560.00 | 13,559.81 | 543 |
| Apr 9, 2024 | 13,780.00 | 13,917.00 | 13,672.00 | 13,746.50 | 13,746.31 | 1,236 |
| Apr 8, 2024 | 14,499.00 | 14,499.00 | 13,506.00 | 13,690.00 | 13,689.81 | 3,431 |
| Apr 5, 2024 | 13,300.00 | 13,989.00 | 13,288.00 | 13,840.00 | 13,839.81 | 3,088 |
| Apr 4, 2024 | 13,484.50 | 13,552.50 | 13,242.50 | 13,249.50 | 13,249.32 | 749 |
| Apr 3, 2024 | 13,950.00 | 13,950.00 | 13,151.50 | 13,300.50 | 13,300.32 | 4,043 |
| Mar 27, 2024 | 12,787.00 | 12,791.50 | 12,598.00 | 12,683.00 | 12,682.83 | 398 |
| Mar 26, 2024 | 12,399.00 | 12,632.50 | 12,369.00 | 12,468.50 | 12,468.33 | 307 |
| Mar 25, 2024 | 12,579.00 | 12,742.50 | 12,244.00 | 12,303.00 | 12,302.83 | 374 |
| Mar 22, 2024 | 12,716.50 | 12,716.50 | 12,328.50 | 12,335.50 | 12,335.33 | 390 |
| Mar 21, 2024 | 12,722.00 | 12,896.50 | 12,598.00 | 12,696.00 | 12,695.83 | 1,758 |
| Mar 20, 2024 | 12,186.00 | 12,682.00 | 12,144.50 | 12,586.50 | 12,586.33 | 5,761 |
| Mar 19, 2024 | 12,180.00 | 12,180.00 | 11,971.50 | 12,101.50 | 12,101.33 | 3,766 |
| Mar 18, 2024 | 12,091.00 | 12,404.50 | 12,091.00 | 12,309.50 | 12,309.33 | 268 |
| Mar 15, 2024 | 12,000.00 | 12,100.00 | 11,884.50 | 12,100.00 | 12,099.83 | 463 |
| Mar 14, 2024 | 11,936.50 | 12,244.50 | 11,936.50 | 12,000.00 | 11,999.84 | 2,042 |
| Mar 13, 2024 | 12,279.50 | 12,481.00 | 11,977.50 | 11,993.00 | 11,992.84 | 491 |
| Mar 12, 2024 | 11,926.00 | 12,334.50 | 11,703.50 | 12,054.00 | 12,053.84 | 729 |
| Mar 11, 2024 | 11,940.00 | 12,184.50 | 11,869.50 | 11,949.50 | 11,949.34 | 1,729 |
| Mar 8, 2024 | 11,526.50 | 11,949.50 | 11,526.50 | 11,949.50 | 11,949.34 | 777 |
| Mar 7, 2024 | 11,765.00 | 11,777.50 | 11,407.00 | 11,644.50 | 11,644.34 | 1,237 |
| Mar 6, 2024 | 11,700.00 | 11,815.00 | 11,342.00 | 11,557.00 | 11,556.84 | 2,463 |
| Mar 5, 2024 | 11,853.50 | 11,853.50 | 11,620.00 | 11,621.00 | 11,620.84 | 2,203 |
| Mar 4, 2024 | 0.08 Dividend | |||||
| Mar 4, 2024 | 11,100.00 | 11,843.00 | 11,000.00 | 11,823.00 | 11,822.84 | 1,393 |
| Mar 1, 2024 | 11,250.00 | 11,748.00 | 11,250.00 | 11,605.50 | 11,605.26 | 1,149 |
| Feb 29, 2024 | 10,550.00 | 11,365.50 | 10,550.00 | 11,190.00 | 11,189.77 | 872 |
| Feb 28, 2024 | 10,651.00 | 11,100.00 | 10,612.00 | 10,683.00 | 10,682.78 | 2,832 |
| Feb 27, 2024 | 10,911.00 | 11,090.50 | 10,796.00 | 10,839.00 | 10,838.77 | 681 |
| Feb 26, 2024 | 11,820.00 | 11,820.00 | 10,816.50 | 10,913.00 | 10,912.77 | 848 |
| Feb 23, 2024 | 11,380.00 | 11,720.00 | 10,980.00 | 11,720.00 | 11,719.76 | 1,690 |
| Feb 22, 2024 | 11,926.00 | 11,987.00 | 11,240.00 | 11,369.50 | 11,369.26 | 3,523 |
| Feb 21, 2024 | 12,490.00 | 12,490.00 | 12,201.00 | 12,409.00 | 12,408.74 | 198 |
| Feb 20, 2024 | 13,050.00 | 13,050.00 | 12,515.00 | 12,532.00 | 12,531.74 | 739 |
| Feb 19, 2024 | 13,000.00 | 13,200.00 | 12,980.00 | 13,039.50 | 13,039.23 | 104 |
| Feb 16, 2024 | 12,557.50 | 12,557.50 | 12,097.00 | 12,461.50 | 12,461.24 | 2,163 |
| Feb 15, 2024 | 12,404.00 | 13,153.50 | 12,404.00 | 12,883.00 | 12,882.73 | 239 |
| Feb 14, 2024 | 13,400.00 | 13,400.00 | 12,500.00 | 12,510.50 | 12,510.24 | 2,425 |
| Feb 9, 2024 | 13,751.50 | 13,858.00 | 13,450.00 | 13,450.00 | 13,449.72 | 19,504 |
| Feb 8, 2024 | 13,947.00 | 14,014.00 | 13,858.00 | 13,955.00 | 13,954.71 | 242 |
| Feb 7, 2024 | 14,577.00 | 14,577.00 | 14,132.00 | 14,207.00 | 14,206.70 | 102 |
| Feb 6, 2024 | 14,300.00 | 14,339.50 | 13,950.00 | 14,081.50 | 14,081.21 | 18,042 |
| Feb 5, 2024 | 14,800.00 | 14,891.00 | 14,300.00 | 14,409.00 | 14,408.70 | 549 |
| Feb 2, 2024 | 14,440.00 | 15,299.50 | 14,427.50 | 14,730.00 | 14,729.69 | 663 |
| Feb 1, 2024 | 14,816.50 | 15,224.00 | 14,527.00 | 15,197.00 | 15,196.68 | 199 |
| Jan 31, 2024 | 14,494.00 | 14,993.00 | 14,371.00 | 14,617.00 | 14,616.70 | 308 |
Related Tickers
GFI.BA Gold Fields Limited
20,125.00
-1.47%
NG.BA NovaGold Resources Inc.
15,025.00
+1.52%
AEM.BA Agnico Eagle Mines Limited
18,325.00
-1.35%
CDE.BA Coeur Mining, Inc.
7,740.00
-4.09%
PAAS.BA Pan American Silver Corp.
9,150.00
-3.38%
KGC.BA Kinross Gold Corporation
13,500.00
0.00%
GOLD.BA Barrick Gold Corporation
9,690.00
-0.72%
ABR.BE Barrick Gold Corp
15.96
-0.37%
NG NovaGold Resources Inc.
3.1450
+0.48%
GFI Gold Fields Limited
17.00
-1.65%