At close: January 2 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 |
---|---|---|---|---|---|---|
Jan 2, 2025 | 15,600.00 | 15,600.00 | 15,025.00 | 15,125.00 | 15,125.00 | 11,989 |
Dec 30, 2024 | 15,800.00 | 16,500.00 | 15,425.00 | 15,500.00 | 15,500.00 | 3,275 |
Dec 27, 2024 | 15,900.00 | 16,400.00 | 15,525.00 | 15,775.00 | 15,775.00 | 7,691 |
Dec 26, 2024 | 14,875.00 | 15,650.00 | 14,875.00 | 15,550.00 | 15,550.00 | 14,034 |
Dec 23, 2024 | 13,900.00 | 14,125.00 | 13,875.00 | 14,000.00 | 14,000.00 | 2,639 |
Dec 20, 2024 | 13,575.00 | 14,000.00 | 13,325.00 | 13,900.00 | 13,900.00 | 7,619 |
Dec 19, 2024 | 13,500.00 | 13,750.00 | 13,300.00 | 13,375.00 | 13,375.00 | 3,333 |
Dec 18, 2024 | 13,875.00 | 14,150.00 | 13,500.00 | 13,550.00 | 13,550.00 | 4,713 |
Dec 17, 2024 | 13,100.00 | 13,400.00 | 13,050.00 | 13,350.00 | 13,350.00 | 2,285 |
Dec 16, 2024 | 12,600.00 | 13,050.00 | 12,600.00 | 13,000.00 | 13,000.00 | 3,807 |
Dec 13, 2024 | 12,675.00 | 12,850.00 | 12,600.00 | 12,800.00 | 12,800.00 | 3,621 |
Dec 12, 2024 | 12,825.00 | 12,825.00 | 12,625.00 | 12,700.00 | 12,700.00 | 2,079 |
Dec 11, 2024 | 12,600.00 | 12,825.00 | 12,600.00 | 12,725.00 | 12,725.00 | 1,786 |
Dec 10, 2024 | 12,500.00 | 12,700.00 | 12,450.00 | 12,650.00 | 12,650.00 | 2,159 |
Dec 9, 2024 | 12,500.00 | 12,700.00 | 12,500.00 | 12,550.00 | 12,550.00 | 3,250 |
Dec 6, 2024 | 12,650.00 | 12,875.00 | 12,475.00 | 12,550.00 | 12,550.00 | 2,378 |
Dec 5, 2024 | 13,000.00 | 13,000.00 | 12,625.00 | 12,650.00 | 12,650.00 | 2,604 |
Dec 4, 2024 | 13,300.00 | 13,300.00 | 12,800.00 | 12,900.00 | 12,900.00 | 5,872 |
Dec 3, 2024 | 13,175.00 | 13,175.00 | 12,825.00 | 12,950.00 | 12,950.00 | 6,750 |
Dec 2, 2024 | 12,950.00 | 12,950.00 | 12,650.00 | 12,875.00 | 12,875.00 | 2,635 |
Nov 29, 2024 | 12,900.00 | 13,050.00 | 12,450.00 | 12,650.00 | 12,650.00 | 3,100 |
Nov 28, 2024 | 12,450.00 | 12,975.00 | 12,400.00 | 12,650.00 | 12,650.00 | 969 |
Nov 27, 2024 | 12,750.00 | 12,750.00 | 12,425.00 | 12,500.00 | 12,500.00 | 2,927 |
Nov 26, 2024 | 13,000.00 | 13,000.00 | 12,700.00 | 12,750.00 | 12,750.00 | 3,245 |
Nov 25, 2024 | 12,925.00 | 13,100.00 | 12,875.00 | 13,075.00 | 13,075.00 | 4,584 |
Nov 22, 2024 | 12,800.00 | 13,000.00 | 12,750.00 | 12,925.00 | 12,925.00 | 5,226 |
Nov 21, 2024 | 12,875.00 | 12,950.00 | 12,600.00 | 12,875.00 | 12,875.00 | 1,338 |
Nov 20, 2024 | 13,075.00 | 13,075.00 | 12,675.00 | 12,800.00 | 12,800.00 | 3,036 |
Nov 19, 2024 | 13,000.00 | 13,275.00 | 12,950.00 | 13,050.00 | 13,050.00 | 3,764 |
Nov 15, 2024 | 13,475.00 | 13,475.00 | 12,975.00 | 13,025.00 | 13,025.00 | 2,666 |
Nov 14, 2024 | 13,350.00 | 13,425.00 | 13,150.00 | 13,325.00 | 13,325.00 | 1,708 |
Nov 13, 2024 | 13,550.00 | 13,550.00 | 13,175.00 | 13,275.00 | 13,275.00 | 1,882 |
Nov 12, 2024 | 13,325.00 | 13,675.00 | 13,325.00 | 13,550.00 | 13,550.00 | 2,047 |
Nov 11, 2024 | 13,225.00 | 13,525.00 | 13,200.00 | 13,500.00 | 13,500.00 | 2,694 |
Nov 8, 2024 | 13,525.00 | 13,725.00 | 13,200.00 | 13,250.00 | 13,250.00 | 3,042 |
Nov 7, 2024 | 14,000.00 | 14,100.00 | 13,675.00 | 13,850.00 | 13,850.00 | 3,171 |
Nov 6, 2024 | 13,700.00 | 13,700.00 | 13,450.00 | 13,550.00 | 13,550.00 | 2,248 |
Nov 5, 2024 | 13,950.00 | 13,950.00 | 13,575.00 | 13,800.00 | 13,800.00 | 2,481 |
Nov 4, 2024 | 13,600.00 | 13,750.00 | 13,525.00 | 13,625.00 | 13,625.00 | 2,458 |
Nov 1, 2024 | 13,275.00 | 13,600.00 | 13,250.00 | 13,575.00 | 13,575.00 | 2,115 |
Oct 31, 2024 | 13,800.00 | 13,800.00 | 13,250.00 | 13,275.00 | 13,275.00 | 2,293 |
Oct 30, 2024 | 13,700.00 | 13,700.00 | 13,475.00 | 13,525.00 | 13,525.00 | 4,473 |
Oct 29, 2024 | 13,700.00 | 13,700.00 | 13,500.00 | 13,550.00 | 13,550.00 | 11,276 |
Oct 28, 2024 | 13,700.00 | 13,825.00 | 13,550.00 | 13,650.00 | 13,650.00 | 2,353 |
Oct 25, 2024 | 13,525.00 | 13,650.00 | 13,325.00 | 13,400.00 | 13,400.00 | 2,790 |
Oct 24, 2024 | 13,550.00 | 13,575.00 | 13,300.00 | 13,425.00 | 13,425.00 | 2,384 |
Oct 23, 2024 | 13,650.00 | 13,725.00 | 13,525.00 | 13,600.00 | 13,600.00 | 3,822 |
Oct 22, 2024 | 13,525.00 | 13,625.00 | 13,475.00 | 13,525.00 | 13,525.00 | 5,523 |
Oct 21, 2024 | 13,700.00 | 13,700.00 | 13,450.00 | 13,500.00 | 13,500.00 | 3,168 |
Oct 18, 2024 | 13,625.00 | 13,725.00 | 13,575.00 | 13,700.00 | 13,700.00 | 4,615 |
Oct 17, 2024 | 14,225.00 | 14,225.00 | 13,575.00 | 13,625.00 | 13,625.00 | 3,829 |
Oct 16, 2024 | 13,325.00 | 13,625.00 | 13,325.00 | 13,550.00 | 13,550.00 | 6,168 |
Oct 15, 2024 | 13,900.00 | 13,900.00 | 13,300.00 | 13,325.00 | 13,325.00 | 4,103 |
Oct 14, 2024 | 13,725.00 | 13,875.00 | 13,600.00 | 13,775.00 | 13,775.00 | 4,008 |
Oct 10, 2024 | 13,900.00 | 13,950.00 | 13,700.00 | 13,700.00 | 13,700.00 | 4,094 |
Oct 9, 2024 | 14,200.00 | 14,200.00 | 13,800.00 | 13,900.00 | 13,900.00 | 5,929 |
Oct 8, 2024 | 14,350.00 | 14,375.00 | 14,200.00 | 14,250.00 | 14,250.00 | 3,022 |
Oct 7, 2024 | 14,800.00 | 14,800.00 | 14,375.00 | 14,450.00 | 14,450.00 | 3,070 |
Oct 4, 2024 | 14,700.00 | 14,775.00 | 14,650.00 | 14,725.00 | 14,725.00 | 3,321 |
Oct 3, 2024 | 14,950.00 | 14,950.00 | 14,350.00 | 14,500.00 | 14,500.00 | 4,703 |
Oct 2, 2024 | 14,950.00 | 15,025.00 | 14,825.00 | 14,950.00 | 14,950.00 | 5,790 |
Oct 1, 2024 | 14,825.00 | 14,875.00 | 14,625.00 | 14,850.00 | 14,850.00 | 2,218 |
Sep 30, 2024 | 14,900.00 | 14,900.00 | 14,450.00 | 14,725.00 | 14,725.00 | 2,728 |
Sep 27, 2024 | 15,400.00 | 15,400.00 | 14,925.00 | 15,000.00 | 15,000.00 | 5,864 |
Sep 26, 2024 | 15,125.00 | 15,600.00 | 15,125.00 | 15,475.00 | 15,475.00 | 2,754 |
Sep 25, 2024 | 15,000.00 | 15,150.00 | 14,875.00 | 15,100.00 | 15,100.00 | 1,660 |
Sep 24, 2024 | 15,225.00 | 15,225.00 | 14,950.00 | 15,025.00 | 15,025.00 | 2,899 |
Sep 23, 2024 | 15,075.00 | 15,225.00 | 14,975.00 | 15,200.00 | 15,200.00 | 3,447 |
Sep 20, 2024 | 15,000.00 | 15,150.00 | 14,825.00 | 15,075.00 | 15,075.00 | 4,736 |
Sep 19, 2024 | 14,975.00 | 15,100.00 | 14,900.00 | 14,950.00 | 14,950.00 | 2,094 |
Sep 18, 2024 | 14,450.00 | 14,825.00 | 14,450.00 | 14,575.00 | 14,575.00 | 1,739 |
Sep 17, 2024 | 14,500.00 | 14,550.00 | 14,250.00 | 14,400.00 | 14,400.00 | 3,833 |
Sep 16, 2024 | 14,700.00 | 14,725.00 | 14,450.00 | 14,600.00 | 14,600.00 | 1,764 |
Sep 13, 2024 | 14,825.00 | 14,850.00 | 14,575.00 | 14,650.00 | 14,650.00 | 5,883 |
Sep 12, 2024 | 15,000.00 | 15,000.00 | 14,400.00 | 14,775.00 | 14,775.00 | 3,836 |
Sep 11, 2024 | 14,575.00 | 14,600.00 | 14,225.00 | 14,550.00 | 14,550.00 | 6,521 |
Sep 10, 2024 | 14,625.00 | 14,625.00 | 14,250.00 | 14,575.00 | 14,575.00 | 1,904 |
Sep 9, 2024 | 14,825.00 | 14,850.00 | 14,450.00 | 14,575.00 | 14,575.00 | 4,032 |
Sep 6, 2024 | 15,425.00 | 15,425.00 | 14,750.00 | 14,825.00 | 14,825.00 | 6,758 |
Sep 5, 2024 | 15,950.00 | 15,975.00 | 15,375.00 | 15,475.00 | 15,475.00 | 2,206 |
Sep 4, 2024 | 16,125.00 | 16,300.00 | 15,825.00 | 15,925.00 | 15,925.00 | 2,084 |
Sep 3, 2024 | 16,350.00 | 16,475.00 | 16,125.00 | 16,150.00 | 16,150.00 | 2,637 |
Sep 2, 2024 | 16,300.00 | 17,050.00 | 16,300.00 | 16,650.00 | 16,650.00 | 1,040 |
Aug 30, 2024 | 16,000.00 | 16,425.00 | 16,000.00 | 16,350.00 | 16,350.00 | 2,541 |
Aug 29, 2024 | 16,250.00 | 16,425.00 | 16,100.00 | 16,125.00 | 16,125.00 | 2,756 |
Aug 28, 2024 | 16,225.00 | 16,500.00 | 16,150.00 | 16,200.00 | 16,200.00 | 1,717 |
Aug 27, 2024 | 15,650.00 | 16,125.00 | 15,650.00 | 16,100.00 | 16,100.00 | 2,413 |
Aug 26, 2024 | 15,975.00 | 15,975.00 | 15,475.00 | 15,525.00 | 15,525.00 | 1,742 |
Aug 23, 2024 | 15,900.00 | 16,075.00 | 15,800.00 | 15,950.00 | 15,950.00 | 4,606 |
Aug 22, 2024 | 15,825.00 | 15,925.00 | 15,600.00 | 15,600.00 | 15,600.00 | 2,463 |
Aug 21, 2024 | 15,700.00 | 15,950.00 | 15,700.00 | 15,825.00 | 15,825.00 | 1,265 |
Aug 20, 2024 | 16,000.00 | 16,000.00 | 15,550.00 | 15,675.00 | 15,675.00 | 6,499 |
Aug 19, 2024 | 15,775.00 | 15,950.00 | 15,675.00 | 15,825.00 | 15,825.00 | 2,975 |
Aug 16, 2024 | 15,650.00 | 15,850.00 | 15,500.00 | 15,775.00 | 15,775.00 | 5,503 |
Aug 15, 2024 | 15,000.00 | 15,575.00 | 15,000.00 | 15,525.00 | 15,525.00 | 11,910 |
Aug 14, 2024 | 15,000.00 | 15,100.00 | 14,800.00 | 15,000.00 | 15,000.00 | 4,653 |
Aug 13, 2024 | 14,550.00 | 14,775.00 | 14,550.00 | 14,625.00 | 14,625.00 | 7,564 |
Aug 12, 2024 | 14,650.00 | 14,975.00 | 14,300.00 | 14,425.00 | 14,425.00 | 5,755 |
Aug 9, 2024 | 14,850.00 | 14,850.00 | 14,500.00 | 14,650.00 | 14,650.00 | 3,825 |
Aug 8, 2024 | 14,800.00 | 15,025.00 | 14,750.00 | 14,850.00 | 14,850.00 | 2,735 |
Aug 7, 2024 | 15,300.00 | 15,350.00 | 14,800.00 | 14,800.00 | 14,800.00 | 4,570 |
Aug 6, 2024 | 15,125.00 | 15,300.00 | 14,925.00 | 15,125.00 | 15,125.00 | 2,797 |
Aug 5, 2024 | 15,000.00 | 15,300.00 | 14,325.00 | 15,100.00 | 15,100.00 | 6,377 |
Aug 2, 2024 | 15,600.00 | 15,600.00 | 14,900.00 | 15,250.00 | 15,250.00 | 3,460 |
Aug 1, 2024 | 16,375.00 | 16,375.00 | 15,525.00 | 15,600.00 | 15,600.00 | 4,795 |
Jul 31, 2024 | 16,300.00 | 16,750.00 | 16,050.00 | 16,575.00 | 16,575.00 | 74 |
Jul 30, 2024 | 16,725.00 | 16,850.00 | 16,150.00 | 16,275.00 | 16,275.00 | 821 |
Jul 29, 2024 | 17,150.00 | 17,150.00 | 16,500.00 | 16,600.00 | 16,600.00 | 1,941 |
Jul 26, 2024 | 17,100.00 | 17,125.00 | 16,750.00 | 17,000.00 | 17,000.00 | 1,046 |
Jul 25, 2024 | 17,650.00 | 17,650.00 | 17,250.00 | 17,300.00 | 17,300.00 | 1,402 |
Jul 24, 2024 | 17,850.00 | 17,875.00 | 17,525.00 | 17,550.00 | 17,550.00 | 1,225 |
Jul 23, 2024 | 17,900.00 | 18,050.00 | 17,725.00 | 17,825.00 | 17,825.00 | 1,361 |
Jul 22, 2024 | 17,700.00 | 17,850.00 | 17,575.00 | 17,800.00 | 17,800.00 | 1,049 |
Jul 19, 2024 | 17,725.00 | 17,725.00 | 17,375.00 | 17,450.00 | 17,450.00 | 1,011 |
Jul 18, 2024 | 17,500.00 | 17,900.00 | 17,500.00 | 17,675.00 | 17,675.00 | 4,985 |
Jul 17, 2024 | 17,700.00 | 17,925.00 | 17,425.00 | 17,800.00 | 17,800.00 | 932 |
Jul 16, 2024 | 18,050.00 | 18,225.00 | 17,100.00 | 17,700.00 | 17,700.00 | 2,005 |
Jul 15, 2024 | 19,900.00 | 19,900.00 | 18,025.00 | 18,100.00 | 18,100.00 | 2,859 |
Jul 12, 2024 | 19,225.00 | 20,050.00 | 19,225.00 | 19,875.00 | 19,875.00 | 7,164 |
Jul 11, 2024 | 19,750.00 | 19,750.00 | 18,875.00 | 19,250.00 | 19,250.00 | 1,607 |
Jul 10, 2024 | 19,000.00 | 19,175.00 | 18,650.00 | 19,075.00 | 19,075.00 | 1,959 |
Jul 8, 2024 | 19,373.50 | 19,384.50 | 18,856.50 | 18,949.00 | 18,949.00 | 1,977 |
Jul 5, 2024 | 20,000.00 | 20,000.00 | 18,975.00 | 19,253.50 | 19,253.50 | 2,530 |
Jul 4, 2024 | 19,699.00 | 20,200.00 | 19,150.00 | 19,930.50 | 19,930.50 | 531 |
Jul 3, 2024 | 19,700.00 | 19,700.00 | 18,620.00 | 19,677.00 | 19,677.00 | 1,254 |
Jul 2, 2024 | 19,300.00 | 19,999.00 | 19,300.00 | 19,659.50 | 19,659.50 | 1,829 |
Jul 1, 2024 | 18,530.00 | 19,200.00 | 18,530.00 | 19,155.50 | 19,155.50 | 1,628 |
Jun 28, 2024 | 18,500.00 | 18,622.00 | 18,262.00 | 18,465.50 | 18,465.50 | 2,395 |
Jun 27, 2024 | 17,500.00 | 18,544.00 | 17,500.00 | 18,228.50 | 18,228.50 | 4,034 |
Jun 26, 2024 | 18,300.00 | 18,300.00 | 17,750.00 | 18,211.50 | 18,211.50 | 2,433 |
Jun 25, 2024 | 18,000.00 | 18,278.50 | 17,891.50 | 18,126.50 | 18,126.50 | 3,288 |
Jun 24, 2024 | 17,000.00 | 17,750.00 | 16,792.00 | 17,408.50 | 17,408.50 | 2,848 |
Jun 19, 2024 | 16,550.00 | 17,000.00 | 16,100.00 | 16,842.00 | 16,842.00 | 1,246 |
Jun 18, 2024 | 16,900.00 | 16,900.00 | 16,250.00 | 16,480.50 | 16,480.50 | 2,874 |
Jun 14, 2024 | 16,600.00 | 16,717.50 | 16,504.50 | 16,713.50 | 16,713.50 | 2,019 |
Jun 13, 2024 | 17,600.00 | 17,864.00 | 16,399.00 | 16,903.00 | 16,903.00 | 2,327 |
Jun 12, 2024 | 17,942.00 | 18,125.50 | 17,663.50 | 17,880.50 | 17,880.50 | 1,051 |
Jun 11, 2024 | 18,100.00 | 18,100.00 | 17,736.00 | 17,902.00 | 17,902.00 | 1,047 |
Jun 10, 2024 | 18,500.00 | 18,500.00 | 18,001.00 | 18,172.00 | 18,172.00 | 1,547 |
Jun 7, 2024 | 18,700.00 | 18,700.00 | 17,756.00 | 18,111.00 | 18,111.00 | 1,840 |
Jun 6, 2024 | 18,300.00 | 18,646.00 | 18,185.50 | 18,260.00 | 18,260.00 | 1,280 |
Jun 5, 2024 | 18,003.00 | 18,370.50 | 17,812.00 | 18,206.50 | 18,206.50 | 2,331 |
Jun 4, 2024 | 18,490.00 | 18,897.00 | 18,174.00 | 18,437.00 | 18,437.00 | 2,048 |
Jun 3, 2024 | 18,000.00 | 18,389.00 | 17,571.50 | 18,301.00 | 18,301.00 | 3,372 |
May 31, 2024 | 17,440.00 | 18,160.50 | 17,440.00 | 18,046.00 | 18,046.00 | 1,818 |
May 30, 2024 | 17,600.00 | 17,600.00 | 17,000.00 | 17,419.50 | 17,419.50 | 1,633 |
May 29, 2024 | 17,950.00 | 17,950.00 | 17,053.50 | 17,346.00 | 17,346.00 | 1,170 |
May 28, 2024 | 17,868.00 | 18,334.00 | 17,714.50 | 18,052.50 | 18,052.50 | 1,981 |
May 27, 2024 | 18,500.00 | 18,892.00 | 17,837.00 | 17,884.50 | 17,884.50 | 881 |
May 24, 2024 | 17,907.00 | 18,500.00 | 17,627.50 | 17,840.50 | 17,840.50 | 1,364 |
May 23, 2024 | 18,389.50 | 18,637.00 | 17,602.00 | 17,907.00 | 17,907.00 | 2,495 |
May 22, 2024 | 17,530.00 | 18,247.50 | 17,396.50 | 18,092.00 | 18,092.00 | 2,270 |
May 21, 2024 | 16,874.00 | 17,621.00 | 16,751.50 | 17,532.50 | 17,532.50 | 1,819 |
May 20, 2024 | 16,290.50 | 16,800.00 | 16,176.00 | 16,739.00 | 16,739.00 | 2,970 |
May 17, 2024 | 16,100.00 | 16,259.00 | 16,057.50 | 16,177.50 | 16,177.50 | 162 |
May 16, 2024 | 16,138.00 | 16,138.00 | 15,751.50 | 15,780.50 | 15,780.50 | 1,362 |
May 15, 2024 | 15,800.00 | 16,107.50 | 15,800.00 | 16,055.00 | 16,055.00 | 2,075 |
May 14, 2024 | 15,700.00 | 15,800.00 | 15,488.50 | 15,761.50 | 15,761.50 | 1,546 |
May 13, 2024 | 15,718.00 | 15,718.00 | 15,456.50 | 15,491.50 | 15,491.50 | 1,222 |
May 10, 2024 | 16,319.00 | 16,319.00 | 15,698.00 | 15,773.50 | 15,773.50 | 2,222 |
May 9, 2024 | 17,000.00 | 17,000.00 | 16,273.00 | 16,450.00 | 16,450.00 | 899 |
May 8, 2024 | 17,000.00 | 17,000.00 | 16,629.00 | 16,692.00 | 16,692.00 | 1,576 |
May 7, 2024 | 17,530.00 | 17,530.00 | 16,820.00 | 16,861.00 | 16,861.00 | 1,824 |
May 6, 2024 | 17,600.00 | 17,600.00 | 17,200.00 | 17,477.00 | 17,477.00 | 2,374 |
May 3, 2024 | 17,450.00 | 17,544.00 | 17,224.50 | 17,415.50 | 17,415.50 | 1,180 |
May 2, 2024 | 16,750.00 | 17,314.50 | 16,736.50 | 17,264.00 | 17,264.00 | 835 |
Apr 30, 2024 | 17,000.00 | 17,000.00 | 16,480.00 | 16,562.50 | 16,562.50 | 385 |
Apr 29, 2024 | 16,395.00 | 16,659.50 | 16,395.00 | 16,588.50 | 16,588.50 | 1,538 |
Apr 26, 2024 | 16,245.00 | 16,510.50 | 16,209.50 | 16,365.50 | 16,365.50 | 326 |
Apr 25, 2024 | 15,780.00 | 16,275.50 | 15,760.00 | 16,248.00 | 16,248.00 | 1,075 |
Apr 24, 2024 | 16,500.00 | 16,520.00 | 16,279.00 | 16,371.50 | 16,371.50 | 614 |
Apr 23, 2024 | 16,000.00 | 16,262.00 | 16,000.00 | 16,154.50 | 16,154.50 | 624 |
Apr 22, 2024 | 16,280.00 | 16,346.50 | 16,149.00 | 16,226.00 | 16,226.00 | 8,750 |
Apr 19, 2024 | 16,340.00 | 16,340.00 | 16,101.50 | 16,274.00 | 16,274.00 | 1,154 |
Apr 18, 2024 | 16,616.50 | 16,616.50 | 16,307.50 | 16,418.00 | 16,418.00 | 931 |
Apr 17, 2024 | 16,791.00 | 16,925.00 | 16,515.50 | 16,601.50 | 16,601.50 | 802 |
Apr 16, 2024 | 17,380.00 | 17,380.00 | 16,753.50 | 17,000.50 | 17,000.50 | 1,671 |
Apr 15, 2024 | 17,177.50 | 17,558.00 | 17,016.00 | 17,327.50 | 17,327.50 | 806 |
Apr 12, 2024 | 17,305.00 | 17,305.00 | 16,941.50 | 17,029.00 | 17,029.00 | 500 |
Apr 11, 2024 | 17,059.50 | 17,336.00 | 17,037.00 | 17,304.00 | 17,304.00 | 330 |
Apr 10, 2024 | 17,000.00 | 17,174.50 | 16,908.50 | 17,059.50 | 17,059.50 | 3,351 |
Apr 9, 2024 | 17,150.00 | 17,198.50 | 16,925.00 | 17,109.00 | 17,109.00 | 3,776 |
Apr 8, 2024 | 17,500.00 | 17,500.00 | 16,765.00 | 16,906.50 | 16,906.50 | 1,008 |
Apr 5, 2024 | 16,952.00 | 17,005.00 | 16,471.00 | 16,802.50 | 16,802.50 | 774 |
Apr 4, 2024 | 17,200.00 | 17,600.00 | 16,795.00 | 16,862.50 | 16,862.50 | 980 |
Apr 3, 2024 | 17,990.00 | 17,990.00 | 17,172.50 | 17,230.50 | 17,230.50 | 1,677 |
Mar 27, 2024 | 0.19 Dividend | |||||
Mar 27, 2024 | 19,000.00 | 19,000.00 | 18,129.50 | 18,256.00 | 18,256.00 | 1,064 |
Mar 26, 2024 | 18,316.00 | 18,687.00 | 18,316.00 | 18,520.50 | 18,520.31 | 10,844 |
Mar 25, 2024 | 18,550.00 | 18,628.00 | 18,200.00 | 18,206.50 | 18,206.31 | 1,511 |
Mar 22, 2024 | 18,450.00 | 18,766.50 | 18,366.00 | 18,638.50 | 18,638.31 | 1,677 |
Mar 21, 2024 | 18,180.00 | 18,689.00 | 18,180.00 | 18,447.00 | 18,446.81 | 2,419 |
Mar 20, 2024 | 17,823.00 | 18,142.50 | 17,704.50 | 18,132.50 | 18,132.31 | 313 |
Mar 19, 2024 | 17,096.50 | 17,717.50 | 17,096.50 | 17,580.00 | 17,579.82 | 1,665 |
Mar 18, 2024 | 16,882.00 | 17,175.50 | 16,774.00 | 17,068.50 | 17,068.32 | 889 |
Mar 15, 2024 | 16,500.00 | 16,882.00 | 16,494.50 | 16,774.00 | 16,773.83 | 533 |
Mar 14, 2024 | 16,236.00 | 16,510.00 | 16,169.00 | 16,367.50 | 16,367.33 | 1,029 |
Mar 13, 2024 | 17,100.00 | 17,100.00 | 16,280.50 | 16,454.00 | 16,453.83 | 1,085 |
Mar 12, 2024 | 16,201.50 | 17,453.00 | 16,201.50 | 17,032.50 | 17,032.32 | 3,414 |
Mar 11, 2024 | 16,753.00 | 16,753.00 | 16,010.00 | 16,016.00 | 16,015.83 | 803 |
Mar 8, 2024 | 17,074.00 | 17,123.50 | 16,625.50 | 17,020.00 | 17,019.82 | 1,556 |
Mar 7, 2024 | 17,800.00 | 18,120.00 | 16,666.00 | 17,074.50 | 17,074.32 | 976 |
Mar 6, 2024 | 17,250.00 | 17,800.00 | 16,800.00 | 17,190.00 | 17,189.82 | 991 |
Mar 5, 2024 | 17,650.00 | 18,000.00 | 17,082.50 | 17,316.00 | 17,315.82 | 420 |
Mar 4, 2024 | 17,780.00 | 18,100.00 | 17,000.00 | 17,396.00 | 17,395.82 | 1,816 |
Mar 1, 2024 | 17,193.00 | 18,000.00 | 16,883.50 | 17,765.50 | 17,765.32 | 872 |
Feb 29, 2024 | 16,992.00 | 17,666.00 | 16,992.00 | 17,187.50 | 17,187.32 | 739 |
Feb 28, 2024 | 17,357.00 | 17,850.00 | 16,882.50 | 16,992.50 | 16,992.32 | 604 |
Feb 27, 2024 | 17,281.50 | 17,646.50 | 17,121.50 | 17,289.50 | 17,289.32 | 841 |
Feb 26, 2024 | 17,500.00 | 17,619.00 | 16,750.00 | 17,441.50 | 17,441.32 | 586 |
Feb 23, 2024 | 17,500.00 | 17,511.00 | 16,934.00 | 17,474.50 | 17,474.32 | 1,512 |
Feb 22, 2024 | 16,785.00 | 17,700.00 | 16,785.00 | 17,201.50 | 17,201.32 | 714 |
Feb 21, 2024 | 17,198.50 | 17,286.00 | 16,776.50 | 16,791.00 | 16,790.83 | 8,279 |
Feb 20, 2024 | 17,900.00 | 18,792.50 | 16,804.00 | 17,136.00 | 17,135.82 | 1,516 |
Feb 19, 2024 | 16,800.00 | 19,000.00 | 16,800.00 | 17,899.00 | 17,898.82 | 1,045 |
Feb 16, 2024 | 17,550.00 | 19,250.00 | 16,543.50 | 16,950.00 | 16,949.83 | 1,379 |
Feb 15, 2024 | 17,000.00 | 18,444.00 | 17,000.00 | 17,541.50 | 17,541.32 | 1,197 |
Feb 14, 2024 | 18,405.00 | 19,412.50 | 17,542.50 | 17,700.00 | 17,699.82 | 1,211 |
Feb 9, 2024 | 18,800.00 | 19,169.50 | 17,577.50 | 18,401.50 | 18,401.31 | 5,152 |
Feb 8, 2024 | 19,200.00 | 19,600.00 | 18,510.50 | 18,831.00 | 18,830.81 | 1,668 |
Feb 7, 2024 | 18,600.00 | 19,200.00 | 18,000.00 | 18,925.50 | 18,925.30 | 1,505 |
Feb 6, 2024 | 17,998.00 | 18,650.00 | 17,998.00 | 18,190.00 | 18,189.81 | 3,431 |
Feb 5, 2024 | 17,500.00 | 18,150.00 | 17,303.00 | 17,517.50 | 17,517.32 | 1,346 |
Feb 2, 2024 | 17,320.00 | 17,714.00 | 17,141.50 | 17,467.00 | 17,466.82 | 1,017 |
Feb 1, 2024 | 16,760.00 | 17,500.00 | 16,626.00 | 17,320.00 | 17,319.82 | 1,631 |
Jan 31, 2024 | 17,500.00 | 18,695.00 | 16,002.00 | 16,666.50 | 16,666.33 | 1,615 |
Jan 30, 2024 | 16,992.50 | 17,381.50 | 16,859.50 | 17,160.00 | 17,159.82 | 1,031 |
Jan 29, 2024 | 17,100.00 | 17,100.00 | 16,400.00 | 16,996.50 | 16,996.32 | 1,289 |
Jan 26, 2024 | 17,000.00 | 17,000.00 | 16,198.00 | 16,403.00 | 16,402.83 | 884 |
Jan 25, 2024 | 17,955.00 | 18,278.00 | 17,000.00 | 17,050.00 | 17,049.82 | 1,547 |
Jan 24, 2024 | 16,400.00 | 17,661.50 | 16,400.00 | 17,383.00 | 17,382.82 | 705 |
Jan 23, 2024 | 52,900.00 | 54,050.00 | 51,569.00 | 52,050.00 | 52,049.46 | 382 |
Jan 22, 2024 | 51,500.00 | 52,991.50 | 50,000.00 | 52,934.00 | 52,933.45 | 594 |
Jan 19, 2024 | 52,995.50 | 53,300.00 | 50,636.00 | 52,405.00 | 52,404.46 | 535 |
Jan 18, 2024 | 50,187.00 | 52,650.00 | 50,187.00 | 51,187.00 | 51,186.47 | 509 |
Jan 17, 2024 | 48,000.00 | 50,114.50 | 46,000.00 | 49,300.00 | 49,299.49 | 625 |
Jan 16, 2024 | 46,999.50 | 48,000.00 | 45,300.00 | 47,125.00 | 47,124.52 | 640 |
Jan 15, 2024 | 44,000.00 | 46,470.00 | 42,200.00 | 45,880.00 | 45,879.53 | 234 |
Jan 12, 2024 | 46,001.00 | 47,500.00 | 43,630.00 | 44,200.00 | 44,199.54 | 214 |
Jan 11, 2024 | 45,250.50 | 46,883.00 | 44,561.50 | 45,343.00 | 45,342.53 | 797 |
Jan 10, 2024 | 44,751.00 | 47,091.50 | 43,895.00 | 45,406.00 | 45,405.53 | 549 |
Jan 9, 2024 | 45,500.00 | 46,000.00 | 43,907.00 | 44,497.00 | 44,496.54 | 751 |
Jan 8, 2024 | 44,662.50 | 45,374.50 | 41,000.00 | 44,923.50 | 44,923.04 | 647 |
Jan 5, 2024 | 40,000.00 | 43,073.00 | 40,000.00 | 42,945.00 | 42,944.56 | 991 |
Jan 4, 2024 | 38,400.00 | 40,000.00 | 37,756.50 | 39,835.00 | 39,834.59 | 702 |
Jan 3, 2024 | 34,900.00 | 38,000.00 | 34,900.00 | 37,901.50 | 37,901.11 | 867 |
Jan 2, 2024 | 37,500.00 | 37,500.00 | 34,743.00 | 36,500.00 | 36,499.63 | 380 |
Related Tickers
005389.KS Hyundai Motor Company
153,800.00
+0.07%
005385.KS Hyundai Motor Company
154,200.00
0.00%
005387.KS Hyundai Motor Company
157,700.00
-0.06%
HMC.BA Honda Motor Co., Ltd.
33,425.00
-1.33%
0NXX.IL Mercedes-Benz Group AG
52.75
-0.73%
HDM.SG Honda Motor Co Ltd
9.16
-0.93%
0VSO.IL BYD Company Limited
32.62
-8.38%
0P6O.IL Volkswagen AG
87.06
-0.66%
NISA.DU Nissan Motor Co Ltd
2.8625
+0.03%
000270.KS Kia Corporation
100,700.00
-0.89%