Buenos Aires - Delayed Quote • ARS
Grupo Financiero Galicia S.A. (GGAL.BA)
At close: April 22 at 4:59 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 |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 3,120.00 | 3,301.00 | 3,060.00 | 3,275.75 | 3,275.75 | 2,364,256 |
| Apr 19, 2024 | 3,036.00 | 3,094.85 | 2,986.50 | 3,032.75 | 3,032.75 | 1,898,769 |
| Apr 18, 2024 | 3,000.00 | 3,015.00 | 2,960.05 | 2,999.00 | 2,999.00 | 1,909,618 |
| Apr 17, 2024 | 3,000.00 | 3,021.00 | 2,910.00 | 2,954.40 | 2,954.40 | 1,931,301 |
| Apr 16, 2024 | 2,935.00 | 3,019.50 | 2,900.00 | 2,988.70 | 2,988.70 | 2,114,723 |
| Apr 15, 2024 | 3,119.00 | 3,119.00 | 2,970.00 | 2,972.00 | 2,972.00 | 3,914,996 |
| Apr 12, 2024 | 3,150.00 | 3,198.00 | 3,075.00 | 3,097.30 | 3,097.30 | 1,339,456 |
| Apr 11, 2024 | 3,031.00 | 3,125.00 | 3,025.00 | 3,119.05 | 3,119.05 | 475,979 |
| Apr 10, 2024 | 2,999.85 | 3,044.00 | 2,950.00 | 3,024.90 | 3,024.90 | 3,857,011 |
| Apr 9, 2024 | 3,027.00 | 3,090.00 | 2,919.15 | 2,985.90 | 2,985.90 | 3,939,535 |
| Apr 8, 2024 | 2,900.00 | 2,979.65 | 2,865.00 | 2,887.50 | 2,887.50 | 1,554,159 |
| Apr 5, 2024 | 2,765.50 | 2,880.00 | 2,765.50 | 2,872.40 | 2,872.40 | 1,295,287 |
| Apr 4, 2024 | 2,751.00 | 2,847.50 | 2,730.50 | 2,733.20 | 2,733.20 | 1,793,618 |
| Apr 3, 2024 | 2,754.70 | 2,830.00 | 2,733.00 | 2,802.50 | 2,802.50 | 1,643,406 |
| Mar 27, 2024 | 2,820.00 | 2,855.80 | 2,775.00 | 2,829.75 | 2,829.75 | 989,381 |
| Mar 26, 2024 | 2,836.00 | 2,890.00 | 2,790.00 | 2,823.65 | 2,823.65 | 980,238 |
| Mar 25, 2024 | 2,873.00 | 2,950.00 | 2,812.90 | 2,832.90 | 2,832.90 | 1,298,396 |
| Mar 22, 2024 | 2,845.00 | 2,904.00 | 2,832.00 | 2,851.00 | 2,851.00 | 1,676,684 |
| Mar 21, 2024 | 2,790.50 | 2,870.00 | 2,711.25 | 2,843.40 | 2,843.40 | 2,624,550 |
| Mar 20, 2024 | 2,645.60 | 2,784.00 | 2,645.60 | 2,780.40 | 2,780.40 | 3,127,180 |
| Mar 19, 2024 | 2,663.05 | 2,770.90 | 2,610.00 | 2,621.55 | 2,621.55 | 3,168,519 |
| Mar 18, 2024 | 2,580.00 | 2,679.80 | 2,521.05 | 2,669.10 | 2,669.10 | 2,407,085 |
| Mar 15, 2024 | 2,479.65 | 2,580.00 | 2,460.00 | 2,564.80 | 2,564.80 | 1,707,841 |
| Mar 14, 2024 | 2,550.00 | 2,584.00 | 2,441.70 | 2,479.70 | 2,479.70 | 1,735,324 |
| Mar 13, 2024 | 2,500.50 | 2,606.00 | 2,500.00 | 2,552.20 | 2,552.20 | 1,864,266 |
| Mar 12, 2024 | 2,292.65 | 2,475.00 | 2,263.40 | 2,437.15 | 2,437.15 | 2,101,293 |
| Mar 11, 2024 | 2,350.00 | 2,350.00 | 2,220.00 | 2,221.75 | 2,221.75 | 1,431,903 |
| Mar 8, 2024 | 2,399.00 | 2,399.00 | 2,321.00 | 2,340.20 | 2,340.20 | 1,325,300 |
| Mar 7, 2024 | 2,351.00 | 2,395.00 | 2,305.00 | 2,324.75 | 2,324.75 | 1,349,073 |
| Mar 6, 2024 | 2,240.00 | 2,380.70 | 2,221.05 | 2,320.55 | 2,320.55 | 2,514,730 |
| Mar 5, 2024 | 2,342.00 | 2,356.50 | 2,213.00 | 2,226.95 | 2,226.95 | 1,448,664 |
| Mar 4, 2024 | 2,482.00 | 2,535.00 | 2,339.70 | 2,346.65 | 2,346.65 | 2,240,505 |
| Mar 1, 2024 | 2,420.00 | 2,420.00 | 2,304.25 | 2,380.30 | 2,380.30 | 1,271,959 |
| Feb 29, 2024 | 2,335.00 | 2,515.00 | 2,304.00 | 2,358.45 | 2,358.45 | 2,319,853 |
| Feb 28, 2024 | 2,350.00 | 2,401.65 | 2,308.00 | 2,318.80 | 2,318.80 | 1,597,721 |
| Feb 27, 2024 | 2,470.00 | 2,545.00 | 2,361.50 | 2,368.85 | 2,368.85 | 1,768,541 |
| Feb 26, 2024 | 2,469.50 | 2,530.00 | 2,401.00 | 2,475.95 | 2,475.95 | 2,284,461 |
| Feb 23, 2024 | 2,396.65 | 2,488.00 | 2,335.00 | 2,472.80 | 2,472.80 | 2,433,664 |
| Feb 22, 2024 | 2,304.00 | 2,464.10 | 2,304.00 | 2,436.05 | 2,436.05 | 2,952,786 |
| Feb 21, 2024 | 2,329.00 | 2,360.00 | 2,270.80 | 2,303.00 | 2,303.00 | 865,183 |
| Feb 20, 2024 | 2,316.40 | 2,396.00 | 2,250.00 | 2,329.70 | 2,329.70 | 1,872,758 |
| Feb 19, 2024 | 2,310.00 | 2,355.00 | 2,280.00 | 2,311.55 | 2,311.55 | 1,033,860 |
| Feb 16, 2024 | 2,349.00 | 2,387.00 | 2,263.00 | 2,309.20 | 2,309.20 | 1,344,684 |
| Feb 15, 2024 | 2,351.00 | 2,400.00 | 2,325.05 | 2,348.05 | 2,348.05 | 1,229,845 |
| Feb 14, 2024 | 2,350.00 | 2,415.00 | 2,330.15 | 2,355.95 | 2,355.95 | 1,393,482 |
| Feb 9, 2024 | 2,300.00 | 2,372.00 | 2,279.00 | 2,324.85 | 2,324.85 | 2,091,383 |
| Feb 8, 2024 | 2,378.00 | 2,450.00 | 2,270.00 | 2,303.95 | 2,303.95 | 2,618,365 |
| Feb 7, 2024 | 2,450.00 | 2,517.00 | 2,395.00 | 2,413.55 | 2,413.55 | 3,569,904 |
| Feb 6, 2024 | 2,747.30 | 2,754.00 | 2,544.00 | 2,569.30 | 2,569.30 | 1,217,381 |
| Feb 5, 2024 | 2,850.00 | 2,875.00 | 2,630.85 | 2,692.70 | 2,692.70 | 2,220,721 |
| Feb 2, 2024 | 2,810.00 | 2,870.00 | 2,782.05 | 2,830.90 | 2,830.90 | 1,508,332 |
| Feb 1, 2024 | 2,725.00 | 2,819.10 | 2,700.00 | 2,806.25 | 2,806.25 | 1,540,237 |
| Jan 31, 2024 | 2,770.00 | 2,777.00 | 2,635.00 | 2,751.60 | 2,751.60 | 1,600,109 |
| Jan 30, 2024 | 2,680.00 | 2,782.50 | 2,680.00 | 2,744.10 | 2,744.10 | 2,718,632 |
| Jan 29, 2024 | 2,609.00 | 2,678.45 | 2,525.50 | 2,669.80 | 2,669.80 | 2,172,339 |
| Jan 26, 2024 | 2,611.05 | 2,670.30 | 2,522.00 | 2,616.95 | 2,616.95 | 2,478,845 |
| Jan 25, 2024 | 2,487.45 | 2,635.00 | 2,487.45 | 2,602.55 | 2,602.55 | 2,572,030 |
| Jan 24, 2024 | 2,400.00 | 2,514.50 | 2,372.00 | 2,475.20 | 2,475.20 | 1,942,131 |
| Jan 23, 2024 | 2,413.00 | 2,460.00 | 2,303.55 | 2,373.00 | 2,373.00 | 2,450,457 |
| Jan 22, 2024 | 2,260.00 | 2,410.00 | 2,259.00 | 2,402.70 | 2,402.70 | 3,053,621 |
| Jan 19, 2024 | 2,130.00 | 2,260.00 | 2,120.00 | 2,248.80 | 2,248.80 | 2,314,624 |
| Jan 18, 2024 | 2,065.00 | 2,130.00 | 2,030.00 | 2,108.25 | 2,108.25 | 3,305,773 |
| Jan 17, 2024 | 1,884.00 | 2,059.75 | 1,880.00 | 2,052.50 | 2,052.50 | 3,715,230 |
| Jan 16, 2024 | 1,850.00 | 1,912.00 | 1,828.00 | 1,882.10 | 1,882.10 | 1,520,379 |
| Jan 15, 2024 | 1,840.10 | 1,868.00 | 1,830.00 | 1,846.80 | 1,846.80 | 862,479 |
| Jan 12, 2024 | 1,850.00 | 1,888.00 | 1,825.00 | 1,851.25 | 1,851.25 | 1,183,380 |
| Jan 11, 2024 | 1,944.00 | 1,975.00 | 1,830.00 | 1,844.45 | 1,844.45 | 2,360,167 |
| Jan 10, 2024 | 1,875.00 | 1,926.50 | 1,850.00 | 1,918.45 | 1,918.45 | 2,436,512 |
| Jan 9, 2024 | 2,010.00 | 2,015.00 | 1,875.00 | 1,892.25 | 1,892.25 | 1,929,695 |
| Jan 8, 2024 | 1,894.00 | 2,000.00 | 1,856.00 | 1,997.20 | 1,997.20 | 1,733,177 |
| Jan 5, 2024 | 1,800.00 | 1,904.00 | 1,771.00 | 1,889.20 | 1,889.20 | 2,656,526 |
| Jan 4, 2024 | 1,772.00 | 1,839.00 | 1,758.00 | 1,800.55 | 1,800.55 | 3,024,680 |
| Jan 3, 2024 | 1,699.00 | 1,774.00 | 1,665.00 | 1,771.70 | 1,771.70 | 2,231,061 |
| Jan 2, 2024 | 1,688.00 | 1,717.00 | 1,636.40 | 1,685.95 | 1,685.95 | 1,191,579 |
| Dec 29, 2023 | 1,670.00 | 1,700.00 | 1,622.50 | 1,677.00 | 1,677.00 | 3,423,598 |
| Dec 28, 2023 | 1,620.00 | 1,689.00 | 1,595.00 | 1,664.65 | 1,664.65 | 4,468,038 |
| Dec 27, 2023 | 1,680.00 | 1,711.20 | 1,526.50 | 1,600.35 | 1,600.35 | 1,789,277 |
| Dec 26, 2023 | 1,762.00 | 1,780.00 | 1,647.05 | 1,664.15 | 1,664.15 | 1,735,484 |
| Dec 22, 2023 | 1,725.00 | 1,786.85 | 1,675.00 | 1,756.15 | 1,756.15 | 1,425,517 |
| Dec 21, 2023 | 1,680.00 | 1,819.50 | 1,678.00 | 1,723.10 | 1,723.10 | 2,518,674 |
| Dec 20, 2023 | 1,600.00 | 1,692.50 | 1,598.55 | 1,674.95 | 1,674.95 | 2,482,499 |
| Dec 19, 2023 | 1,659.90 | 1,675.00 | 1,595.00 | 1,601.15 | 1,601.15 | 1,531,389 |
| Dec 18, 2023 | 1,640.00 | 1,670.00 | 1,599.95 | 1,646.70 | 1,646.70 | 1,579,691 |
| Dec 15, 2023 | 1,790.00 | 1,799.95 | 1,640.00 | 1,652.50 | 1,652.50 | 3,948,715 |
| Dec 14, 2023 | 1,835.00 | 1,903.00 | 1,780.00 | 1,788.85 | 1,788.85 | 3,493,588 |
| Dec 13, 2023 | 1,830.00 | 1,921.00 | 1,705.00 | 1,827.30 | 1,827.30 | 3,411,926 |
| Dec 12, 2023 | 1,787.00 | 1,833.75 | 1,733.50 | 1,780.85 | 1,780.85 | 1,965,001 |
| Dec 11, 2023 | 1,685.00 | 1,783.75 | 1,660.00 | 1,756.35 | 1,756.35 | 4,215,047 |
| Dec 7, 2023 | 1,640.00 | 1,695.00 | 1,613.00 | 1,657.00 | 1,657.00 | 2,667,742 |
| Dec 6, 2023 | 1,642.00 | 1,678.00 | 1,563.75 | 1,631.35 | 1,631.35 | 1,784,772 |
| Dec 5, 2023 | 1,526.00 | 1,655.50 | 1,506.00 | 1,641.35 | 1,641.35 | 2,945,044 |
| Dec 4, 2023 | 1,601.00 | 1,613.50 | 1,471.00 | 1,521.45 | 1,521.45 | 2,095,250 |
| Dec 1, 2023 | 1,500.50 | 1,604.00 | 1,461.00 | 1,600.35 | 1,600.35 | 2,458,938 |
| Nov 30, 2023 | 1,464.00 | 1,508.00 | 1,405.35 | 1,505.00 | 1,505.00 | 2,452,378 |
| Nov 29, 2023 | 1,440.00 | 1,508.95 | 1,405.00 | 1,480.20 | 1,480.20 | 1,993,358 |
| Nov 28, 2023 | 1,640.00 | 1,640.00 | 1,412.00 | 1,438.85 | 1,438.85 | 3,914,241 |
| Nov 27, 2023 | 1,566.00 | 1,639.95 | 1,526.00 | 1,600.55 | 1,600.55 | 6,084,729 |
| Nov 24, 2023 | 1,399.95 | 1,547.95 | 1,399.95 | 1,520.70 | 1,520.70 | 4,764,168 |
| Nov 23, 2023 | 1,305.00 | 1,395.00 | 1,290.00 | 1,365.20 | 1,365.20 | 1,244,538 |
| Nov 22, 2023 | 1,335.00 | 1,450.00 | 1,280.00 | 1,312.35 | 1,312.35 | 5,068,047 |
| Nov 21, 2023 | 1,260.00 | 1,334.00 | 1,200.00 | 1,322.35 | 1,322.35 | 5,381,214 |
| Nov 17, 2023 | 1,010.00 | 1,118.00 | 1,010.00 | 1,112.90 | 1,112.90 | 2,036,527 |
| Nov 16, 2023 | 1,053.10 | 1,078.50 | 1,016.00 | 1,019.70 | 1,019.70 | 2,347,432 |
| Nov 15, 2023 | 1,075.00 | 1,079.00 | 1,038.40 | 1,053.10 | 1,053.10 | 2,552,704 |
| Nov 14, 2023 | 1,039.75 | 1,080.00 | 1,030.05 | 1,034.25 | 1,034.25 | 2,306,236 |
| Nov 13, 2023 | 1,070.00 | 1,100.00 | 1,035.00 | 1,039.75 | 1,039.75 | 1,244,184 |
| Nov 10, 2023 | 1,034.00 | 1,084.50 | 1,034.00 | 1,068.50 | 1,068.50 | 1,424,250 |
| Nov 9, 2023 | 1,007.00 | 1,058.00 | 996.00 | 1,033.85 | 1,033.85 | 1,110,683 |
| Nov 8, 2023 | 1,031.60 | 1,079.95 | 1,000.00 | 1,003.55 | 1,003.55 | 1,250,856 |
| Nov 7, 2023 | 1,044.00 | 1,072.65 | 1,023.00 | 1,035.10 | 1,035.10 | 1,352,207 |
| Nov 3, 2023 | 1,120.00 | 1,127.95 | 1,075.10 | 1,080.00 | 1,080.00 | 1,107,432 |
| Nov 2, 2023 | 1,083.50 | 1,117.20 | 1,070.00 | 1,097.15 | 1,097.15 | 1,836,249 |
| Nov 1, 2023 | 1,000.00 | 1,085.00 | 984.90 | 1,065.05 | 1,065.05 | 3,011,575 |
| Oct 31, 2023 | 956.00 | 989.45 | 925.00 | 982.45 | 982.45 | 2,664,282 |
| Oct 30, 2023 | 1,025.00 | 1,029.95 | 933.00 | 951.20 | 951.20 | 1,882,639 |
| Oct 27, 2023 | 1,068.30 | 1,068.30 | 1,018.00 | 1,024.45 | 1,024.45 | 1,831,405 |
| Oct 26, 2023 | 1,084.50 | 1,139.20 | 1,036.00 | 1,068.30 | 1,068.30 | 1,476,794 |
| Oct 25, 2023 | 1,026.00 | 1,090.00 | 975.00 | 1,083.70 | 1,083.70 | 3,664,743 |
| Oct 24, 2023 | 1,129.00 | 1,150.00 | 985.50 | 1,011.15 | 1,011.15 | 4,088,032 |
| Oct 23, 2023 | 1,100.00 | 1,187.95 | 1,076.00 | 1,129.55 | 1,129.55 | 3,495,699 |
| Oct 20, 2023 | 1,136.00 | 1,170.70 | 1,125.00 | 1,156.25 | 1,156.25 | 4,069,539 |
| Oct 19, 2023 | 1,172.00 | 1,172.00 | 1,111.00 | 1,127.30 | 1,127.30 | 4,509,206 |
| Oct 18, 2023 | 1,229.00 | 1,230.00 | 1,170.05 | 1,178.25 | 1,178.25 | 3,214,924 |
| Oct 17, 2023 | 1,199.00 | 1,235.00 | 1,181.00 | 1,214.20 | 1,214.20 | 3,448,311 |
| Oct 12, 2023 | 1,140.00 | 1,176.80 | 1,095.00 | 1,151.65 | 1,151.65 | 2,400,210 |
| Oct 11, 2023 | 1,190.00 | 1,190.00 | 1,100.00 | 1,140.45 | 1,140.45 | 1,701,897 |
| Oct 10, 2023 | 1,095.00 | 1,173.00 | 1,095.00 | 1,147.10 | 1,147.10 | 3,280,229 |
| Oct 9, 2023 | 1,110.00 | 1,139.00 | 1,079.00 | 1,083.40 | 1,083.40 | 2,041,630 |
| Oct 6, 2023 | 1,126.00 | 1,153.00 | 1,100.00 | 1,104.80 | 1,104.80 | 1,920,582 |
| Oct 5, 2023 | 1,114.00 | 1,134.00 | 1,095.00 | 1,126.00 | 1,126.00 | 2,141,037 |
| Oct 4, 2023 | 1,033.40 | 1,105.00 | 1,015.00 | 1,102.70 | 1,102.70 | 1,639,463 |
| Oct 3, 2023 | 1,042.55 | 1,060.00 | 1,023.90 | 1,040.55 | 1,040.55 | 3,468,412 |
| Oct 2, 2023 | 1,067.00 | 1,073.00 | 1,037.80 | 1,043.25 | 1,043.25 | 1,905,695 |
| Sep 29, 2023 | 1,140.00 | 1,148.00 | 1,050.00 | 1,069.60 | 1,069.60 | 1,900,022 |
| Sep 28, 2023 | 1,096.00 | 1,130.55 | 1,096.00 | 1,128.05 | 1,128.05 | 1,698,522 |
| Sep 27, 2023 | 1,100.00 | 1,112.00 | 1,060.00 | 1,086.00 | 1,086.00 | 2,775,809 |
| Sep 26, 2023 | 1,050.00 | 1,111.00 | 1,050.00 | 1,067.50 | 1,067.50 | 1,863,291 |
| Sep 25, 2023 | 1,098.00 | 1,116.65 | 1,076.00 | 1,082.80 | 1,082.80 | 2,109,258 |
| Sep 22, 2023 | 1,097.00 | 1,139.55 | 1,097.00 | 1,099.40 | 1,099.40 | 1,011,207 |
| Sep 21, 2023 | 1,099.95 | 1,140.00 | 1,072.25 | 1,096.50 | 1,096.50 | 2,179,826 |
| Sep 20, 2023 | 1,179.00 | 1,190.00 | 1,119.00 | 1,124.30 | 1,124.30 | 1,381,512 |
| Sep 19, 2023 | 1,190.00 | 1,190.00 | 1,142.85 | 1,166.55 | 1,166.55 | 1,101,073 |
| Sep 18, 2023 | 1,184.00 | 1,198.95 | 1,159.00 | 1,191.55 | 1,191.55 | 1,299,132 |
| Sep 15, 2023 | 1,194.00 | 1,205.95 | 1,153.50 | 1,167.05 | 1,167.05 | 951,924 |
| Sep 14, 2023 | 1,199.00 | 1,207.95 | 1,150.00 | 1,194.95 | 1,194.95 | 1,179,720 |
| Sep 13, 2023 | 1,179.90 | 1,205.00 | 1,150.00 | 1,173.05 | 1,173.05 | 1,752,882 |
| Sep 12, 2023 | 1,106.00 | 1,175.95 | 1,093.50 | 1,166.80 | 1,166.80 | 2,141,632 |
| Sep 11, 2023 | 1,155.00 | 1,169.95 | 1,085.00 | 1,101.50 | 1,101.50 | 1,952,151 |
| Sep 8, 2023 | 1,201.00 | 1,243.55 | 1,113.00 | 1,133.95 | 1,133.95 | 2,000,603 |
| Sep 7, 2023 | 8.48 Dividend | |||||
| Sep 7, 2023 | 1,245.75 | 1,250.00 | 1,141.00 | 1,169.15 | 1,169.15 | 2,405,115 |
| Sep 6, 2023 | 1,300.00 | 1,329.95 | 1,254.85 | 1,262.55 | 1,254.07 | 1,477,323 |
| Sep 5, 2023 | 1,338.65 | 1,338.65 | 1,277.00 | 1,279.95 | 1,271.36 | 1,811,459 |
| Sep 4, 2023 | 1,367.90 | 1,367.90 | 1,340.00 | 1,354.10 | 1,345.01 | 1,113,384 |
| Sep 1, 2023 | 1,420.00 | 1,446.90 | 1,346.50 | 1,353.30 | 1,344.21 | 1,645,821 |
| Aug 31, 2023 | 1,449.95 | 1,449.95 | 1,375.00 | 1,412.55 | 1,403.07 | 1,722,417 |
| Aug 30, 2023 | 1,466.20 | 1,478.20 | 1,416.95 | 1,450.60 | 1,440.86 | 2,187,099 |
| Aug 29, 2023 | 1,420.00 | 1,482.15 | 1,400.50 | 1,464.45 | 1,454.62 | 2,163,574 |
| Aug 28, 2023 | 1,273.45 | 1,402.00 | 1,273.45 | 1,396.45 | 1,387.07 | 2,292,686 |
| Aug 25, 2023 | 1,190.00 | 1,264.00 | 1,190.00 | 1,258.00 | 1,249.55 | 1,227,480 |
| Aug 24, 2023 | 1,215.00 | 1,246.50 | 1,181.05 | 1,189.55 | 1,181.56 | 1,449,989 |
| Aug 23, 2023 | 1,125.00 | 1,213.00 | 1,125.00 | 1,209.05 | 1,200.93 | 1,925,551 |
| Aug 22, 2023 | 1,100.00 | 1,133.00 | 1,086.00 | 1,130.15 | 1,122.56 | 1,258,915 |
| Aug 18, 2023 | 1,100.00 | 1,106.95 | 1,070.00 | 1,100.70 | 1,093.31 | 2,340,557 |
| Aug 17, 2023 | 1,139.00 | 1,147.00 | 1,089.50 | 1,108.05 | 1,100.61 | 3,802,936 |
| Aug 16, 2023 | 1,017.00 | 1,145.00 | 1,017.00 | 1,139.50 | 1,131.85 | 5,790,282 |
| Aug 15, 2023 | 977.00 | 1,024.00 | 968.00 | 1,002.15 | 995.42 | 3,792,386 |
| Aug 14, 2023 | 951.00 | 1,035.70 | 900.00 | 971.00 | 964.48 | 2,606,214 |
| Aug 11, 2023 | 1,003.00 | 1,025.10 | 971.00 | 997.05 | 990.36 | 1,666,503 |
| Aug 10, 2023 | 990.00 | 1,015.00 | 980.05 | 1,006.55 | 999.79 | 1,731,829 |
| Aug 9, 2023 | 991.00 | 1,008.00 | 963.00 | 968.15 | 961.65 | 1,528,729 |
| Aug 8, 2023 | 962.00 | 1,005.00 | 962.00 | 986.40 | 979.78 | 1,735,057 |
| Aug 7, 2023 | 944.00 | 955.00 | 930.50 | 950.00 | 943.62 | 1,819,785 |
| Aug 4, 2023 | 8.48 Dividend | |||||
| Aug 4, 2023 | 915.00 | 963.70 | 915.00 | 943.45 | 937.12 | 1,833,869 |
| Aug 3, 2023 | 902.00 | 922.00 | 891.05 | 906.45 | 891.94 | 1,879,983 |
| Aug 2, 2023 | 911.70 | 925.95 | 885.00 | 898.80 | 884.42 | 2,127,495 |
| Aug 1, 2023 | 930.55 | 944.30 | 908.00 | 917.65 | 902.97 | 1,446,413 |
| Jul 31, 2023 | 916.00 | 936.00 | 902.00 | 932.55 | 917.63 | 1,520,068 |
| Jul 28, 2023 | 920.00 | 940.70 | 914.75 | 918.30 | 903.61 | 1,613,953 |
| Jul 27, 2023 | 951.00 | 958.20 | 898.50 | 901.85 | 887.42 | 2,145,746 |
| Jul 26, 2023 | 960.00 | 970.90 | 957.05 | 965.20 | 949.75 | 1,060,766 |
| Jul 25, 2023 | 930.15 | 963.00 | 920.00 | 958.65 | 943.31 | 1,151,802 |
| Jul 24, 2023 | 960.00 | 983.90 | 931.00 | 935.10 | 920.14 | 1,766,927 |
| Jul 21, 2023 | 930.85 | 965.00 | 926.60 | 956.95 | 941.64 | 1,675,277 |
| Jul 20, 2023 | 910.15 | 932.35 | 898.00 | 925.40 | 910.59 | 1,902,388 |
| Jul 19, 2023 | 930.50 | 930.50 | 892.00 | 905.80 | 891.31 | 1,302,844 |
| Jul 18, 2023 | 938.45 | 955.00 | 913.80 | 919.40 | 904.69 | 1,593,873 |
| Jul 17, 2023 | 910.30 | 950.00 | 910.30 | 920.15 | 905.43 | 1,297,316 |
| Jul 14, 2023 | 915.80 | 918.90 | 870.00 | 885.80 | 871.63 | 1,518,114 |
| Jul 13, 2023 | 875.00 | 925.85 | 875.00 | 917.75 | 903.06 | 2,315,255 |
| Jul 12, 2023 | 858.00 | 874.90 | 854.00 | 864.90 | 851.06 | 1,745,187 |
| Jul 11, 2023 | 826.25 | 846.00 | 821.00 | 843.10 | 829.61 | 1,496,871 |
| Jul 10, 2023 | 846.50 | 859.45 | 830.00 | 834.80 | 821.44 | 998,653 |
| Jul 7, 2023 | 868.50 | 885.45 | 842.00 | 859.55 | 845.80 | 1,012,309 |
| Jul 6, 2023 | 8.48 Dividend | |||||
| Jul 6, 2023 | 880.00 | 887.10 | 845.85 | 852.90 | 839.25 | 1,932,290 |
| Jul 5, 2023 | 925.00 | 925.50 | 890.00 | 920.20 | 897.13 | 1,063,996 |
| Jul 4, 2023 | 924.00 | 946.00 | 913.00 | 927.20 | 903.96 | 772,021 |
| Jul 3, 2023 | 888.00 | 923.00 | 880.00 | 919.05 | 896.01 | 1,560,891 |
| Jun 30, 2023 | 866.00 | 888.00 | 860.00 | 885.80 | 863.60 | 1,364,740 |
| Jun 29, 2023 | 856.00 | 869.50 | 836.00 | 863.45 | 841.81 | 769,415 |
| Jun 28, 2023 | 860.00 | 888.00 | 845.00 | 854.80 | 833.37 | 1,894,069 |
| Jun 27, 2023 | 886.00 | 898.60 | 843.70 | 854.95 | 833.52 | 2,085,333 |
| Jun 26, 2023 | 906.50 | 928.95 | 872.00 | 900.70 | 878.12 | 2,272,430 |
| Jun 23, 2023 | 842.90 | 880.50 | 825.00 | 865.90 | 844.20 | 1,193,290 |
| Jun 22, 2023 | 902.50 | 902.50 | 840.00 | 843.15 | 822.02 | 1,930,427 |
| Jun 21, 2023 | 860.00 | 912.00 | 860.00 | 905.95 | 883.24 | 2,356,588 |
| Jun 16, 2023 | 798.00 | 863.00 | 793.00 | 857.50 | 836.01 | 5,390,205 |
| Jun 15, 2023 | 769.00 | 799.50 | 769.00 | 798.60 | 778.58 | 3,071,165 |
| Jun 14, 2023 | 760.00 | 769.00 | 749.00 | 760.20 | 741.14 | 1,628,790 |
| Jun 13, 2023 | 720.00 | 753.95 | 714.00 | 751.15 | 732.32 | 1,255,596 |
| Jun 12, 2023 | 724.95 | 736.00 | 712.50 | 721.35 | 703.27 | 1,050,826 |
| Jun 9, 2023 | 717.00 | 745.00 | 710.00 | 723.80 | 705.66 | 1,318,714 |
| Jun 8, 2023 | 8.48 Dividend | |||||
| Jun 8, 2023 | 710.00 | 722.50 | 686.45 | 717.20 | 699.22 | 2,132,450 |
| Jun 7, 2023 | 691.00 | 717.50 | 691.00 | 709.40 | 683.35 | 4,006,278 |
| Jun 6, 2023 | 626.00 | 685.00 | 626.00 | 681.90 | 656.86 | 5,599,778 |
| Jun 5, 2023 | 590.00 | 609.40 | 585.00 | 607.60 | 585.29 | 1,810,133 |
| Jun 2, 2023 | 600.00 | 608.00 | 582.75 | 584.30 | 562.85 | 1,346,874 |
| Jun 1, 2023 | 583.00 | 603.50 | 582.55 | 597.30 | 575.37 | 1,070,690 |
| May 31, 2023 | 568.95 | 585.85 | 558.00 | 582.55 | 561.16 | 881,514 |
| May 30, 2023 | 557.00 | 570.85 | 546.00 | 570.15 | 549.22 | 1,057,572 |
| May 29, 2023 | 561.70 | 569.00 | 550.00 | 567.65 | 546.81 | 409,507 |
| May 24, 2023 | 547.80 | 557.00 | 535.00 | 554.80 | 534.43 | 1,004,159 |
| May 23, 2023 | 540.00 | 560.00 | 540.00 | 545.20 | 525.18 | 1,234,739 |
| May 22, 2023 | 550.00 | 553.00 | 535.00 | 535.70 | 516.03 | 991,843 |
| May 19, 2023 | 554.00 | 554.00 | 543.00 | 550.10 | 529.90 | 700,270 |
| May 18, 2023 | 541.50 | 553.00 | 534.00 | 549.65 | 529.47 | 706,508 |
| May 17, 2023 | 522.50 | 548.00 | 522.50 | 546.50 | 526.44 | 1,063,370 |
| May 16, 2023 | 545.00 | 553.00 | 520.00 | 525.00 | 505.72 | 1,240,611 |
| May 15, 2023 | 550.00 | 554.00 | 540.00 | 543.05 | 523.11 | 2,007,913 |
| May 12, 2023 | 571.20 | 571.40 | 545.05 | 554.80 | 534.43 | 890,987 |
| May 11, 2023 | 533.00 | 554.95 | 525.10 | 552.45 | 532.17 | 1,104,738 |
| May 10, 2023 | 522.00 | 533.00 | 521.70 | 531.15 | 511.65 | 796,164 |
| May 9, 2023 | 529.00 | 531.00 | 519.50 | 523.65 | 504.42 | 736,783 |
| May 8, 2023 | 516.00 | 533.30 | 512.15 | 521.70 | 502.55 | 1,100,260 |
| May 5, 2023 | 23.73 Dividend | |||||
| May 5, 2023 | 492.00 | 514.50 | 486.00 | 509.25 | 490.55 | 1,282,821 |
| May 4, 2023 | 507.00 | 510.00 | 485.00 | 493.90 | 452.90 | 1,084,286 |
| May 3, 2023 | 520.85 | 525.00 | 504.90 | 506.10 | 464.09 | 1,158,515 |
| May 2, 2023 | 521.90 | 523.70 | 501.05 | 520.85 | 477.62 | 1,754,513 |
| Apr 28, 2023 | 513.85 | 524.00 | 510.00 | 522.65 | 479.27 | 700,909 |
| Apr 27, 2023 | 544.50 | 544.50 | 514.00 | 528.10 | 484.27 | 981,503 |
| Apr 26, 2023 | 543.00 | 543.40 | 521.25 | 537.75 | 493.11 | 1,384,497 |
| Apr 25, 2023 | 538.50 | 553.00 | 534.10 | 540.95 | 496.05 | 1,395,107 |
| Apr 24, 2023 | 530.05 | 541.40 | 527.00 | 539.85 | 495.04 | 1,319,441 |
Related Tickers
BHIP.BA Banco Hipotecario S.A.
332.50
+5.39%
BMA.BA Banco Macro S.A.
5,628.00
+6.12%
BBAR.BA Banco BBVA Argentina S.A.
3,327.55
+9.52%
SUPV.BA Grupo Supervielle S.A.
1,311.10
+12.01%
BPAT.BA Banco Patagonia S.A.
1,345.00
+6.03%
BMA Banco Macro S.A.
53.27
+6.92%
SUPV Grupo Supervielle S.A.
6.20
+12.73%
BBAR Banco BBVA Argentina S.A.
9.38
+9.45%
NU.BA Nu Holdings Ltd.
5,768.50
+1.47%
BSBR Banco Santander (Brasil) S.A.
5.18
+0.18%