Buenos Aires - Delayed Quote • ARS
Honda Motor Co., Ltd. (HMC.BA)
At close: April 24 at 4:18 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 24, 2024 | 36,643.00 | 36,643.00 | 36,203.00 | 36,327.00 | 36,327.00 | 26 |
| Apr 23, 2024 | 36,528.00 | 36,577.00 | 36,360.00 | 36,503.50 | 36,503.50 | 19 |
| Apr 22, 2024 | 36,628.00 | 36,713.00 | 36,326.50 | 36,636.00 | 36,636.00 | 250 |
| Apr 19, 2024 | 36,207.50 | 36,402.00 | 36,170.00 | 36,341.50 | 36,341.50 | 956 |
| Apr 18, 2024 | 36,669.00 | 36,669.00 | 36,596.50 | 36,596.50 | 36,596.50 | 2 |
| Apr 17, 2024 | 37,550.00 | 37,550.00 | 36,672.50 | 36,687.50 | 36,687.50 | 53 |
| Apr 16, 2024 | 37,793.00 | 37,887.50 | 37,731.50 | 37,873.00 | 37,873.00 | 70 |
| Apr 15, 2024 | 38,040.00 | 38,742.50 | 38,016.00 | 38,455.50 | 38,455.50 | 20 |
| Apr 12, 2024 | 38,612.00 | 38,612.00 | 37,799.00 | 37,807.00 | 37,807.00 | 54 |
| Apr 11, 2024 | 38,126.50 | 38,612.00 | 38,126.50 | 38,612.00 | 38,612.00 | 11 |
| Apr 10, 2024 | 38,000.00 | 38,313.50 | 38,000.00 | 38,273.50 | 38,273.50 | 145 |
| Apr 9, 2024 | 38,242.00 | 38,701.00 | 38,123.50 | 38,506.50 | 38,506.50 | 86 |
| Apr 8, 2024 | 38,582.00 | 38,620.00 | 38,154.50 | 38,201.50 | 38,201.50 | 54 |
| Apr 5, 2024 | 38,387.00 | 38,620.00 | 37,759.50 | 38,620.00 | 38,620.00 | 42 |
| Apr 4, 2024 | 39,284.50 | 39,723.50 | 38,386.00 | 38,386.00 | 38,386.00 | 155 |
| Apr 3, 2024 | 39,368.00 | 39,625.00 | 38,827.50 | 38,827.50 | 38,827.50 | 255 |
| Mar 27, 2024 | 40,859.50 | 41,005.00 | 40,289.50 | 40,546.00 | 40,546.00 | 80 |
| Mar 26, 2024 | 40,318.00 | 40,856.00 | 40,318.00 | 40,856.00 | 40,856.00 | 4 |
| Mar 25, 2024 | 40,790.50 | 40,921.50 | 40,417.00 | 40,442.50 | 40,442.50 | 43 |
| Mar 22, 2024 | 41,591.00 | 41,591.00 | 41,199.50 | 41,218.50 | 41,218.50 | 27 |
| Mar 21, 2024 | 41,152.00 | 41,300.00 | 40,946.00 | 41,271.00 | 41,271.00 | 81 |
| Mar 20, 2024 | 40,512.50 | 40,702.50 | 40,325.50 | 40,667.50 | 40,667.50 | 63 |
| Mar 19, 2024 | 39,917.50 | 40,161.50 | 39,599.00 | 40,057.00 | 40,057.00 | 39 |
| Mar 18, 2024 | 39,294.00 | 39,294.00 | 39,024.50 | 39,024.50 | 39,024.50 | 24 |
| Mar 15, 2024 | 37,726.00 | 38,855.50 | 37,726.00 | 38,824.00 | 38,824.00 | 68 |
| Mar 14, 2024 | 37,370.00 | 37,370.00 | 37,370.00 | 37,370.00 | 37,370.00 | 6 |
| Mar 13, 2024 | 37,885.00 | 38,280.00 | 36,971.50 | 37,103.50 | 37,103.50 | 85 |
| Mar 12, 2024 | 37,071.00 | 38,529.00 | 36,803.00 | 38,298.00 | 38,298.00 | 908 |
| Mar 11, 2024 | 36,529.00 | 36,529.00 | 35,388.00 | 35,388.00 | 35,388.00 | 105 |
| Mar 8, 2024 | 37,038.50 | 37,225.00 | 36,855.00 | 36,876.00 | 36,876.00 | 10 |
| Mar 7, 2024 | 37,016.50 | 37,016.50 | 36,012.50 | 36,193.00 | 36,193.00 | 99 |
| Mar 6, 2024 | 37,812.50 | 37,812.50 | 36,673.00 | 37,016.50 | 37,016.50 | 42 |
| Mar 5, 2024 | 38,037.00 | 38,037.00 | 37,395.50 | 37,409.50 | 37,409.50 | 114 |
| Mar 4, 2024 | 39,050.00 | 39,050.00 | 38,051.50 | 38,309.00 | 38,309.00 | 69 |
| Mar 1, 2024 | 39,088.00 | 39,312.00 | 38,768.00 | 39,030.50 | 39,030.50 | 202 |
| Feb 29, 2024 | 38,590.00 | 38,590.00 | 37,894.00 | 38,036.50 | 38,036.50 | 112 |
| Feb 28, 2024 | 38,422.00 | 38,695.50 | 37,719.00 | 37,720.00 | 37,720.00 | 197 |
| Feb 27, 2024 | 38,999.50 | 38,999.50 | 38,332.50 | 38,422.00 | 38,422.00 | 66 |
| Feb 26, 2024 | 39,774.00 | 39,774.00 | 39,000.00 | 39,010.00 | 39,010.00 | 22 |
| Feb 23, 2024 | 39,238.50 | 39,990.00 | 38,830.00 | 39,774.00 | 39,774.00 | 71 |
| Feb 22, 2024 | 40,059.50 | 40,059.50 | 38,940.00 | 39,238.50 | 39,238.50 | 101 |
| Feb 21, 2024 | 39,304.00 | 39,304.00 | 38,848.00 | 39,096.50 | 39,096.50 | 20 |
| Feb 20, 2024 | 39,427.50 | 39,511.50 | 39,116.00 | 39,304.00 | 39,304.00 | 136 |
| Feb 19, 2024 | 38,000.00 | 38,000.00 | 36,169.00 | 38,000.00 | 38,000.00 | 13 |
| Feb 16, 2024 | 39,424.00 | 39,424.00 | 37,895.50 | 38,357.00 | 38,357.00 | 10 |
| Feb 15, 2024 | 40,421.50 | 41,056.50 | 39,925.50 | 40,134.00 | 40,134.00 | 115 |
| Feb 14, 2024 | 42,000.00 | 42,000.00 | 39,278.50 | 39,825.00 | 39,825.00 | 68 |
| Feb 9, 2024 | 44,137.00 | 44,137.00 | 42,300.00 | 42,330.00 | 42,330.00 | 33 |
| Feb 8, 2024 | 44,300.00 | 46,515.00 | 43,551.00 | 43,921.50 | 43,921.50 | 59 |
| Feb 7, 2024 | 43,100.50 | 44,682.50 | 43,100.50 | 44,276.00 | 44,276.00 | 51 |
| Feb 6, 2024 | 44,012.00 | 44,012.00 | 43,056.00 | 43,056.00 | 43,056.00 | 12 |
| Feb 5, 2024 | 42,900.50 | 43,843.50 | 42,900.50 | 43,676.50 | 43,676.50 | 55 |
| Feb 2, 2024 | 41,880.00 | 43,506.00 | 41,880.00 | 43,200.00 | 43,200.00 | 72 |
| Feb 1, 2024 | 42,026.00 | 43,500.00 | 42,026.00 | 43,500.00 | 43,500.00 | 123 |
| Jan 31, 2024 | 44,000.00 | 47,000.00 | 41,500.00 | 41,575.00 | 41,575.00 | 88 |
| Jan 30, 2024 | 42,178.00 | 42,670.00 | 41,810.50 | 42,371.00 | 42,371.00 | 112 |
| Jan 29, 2024 | 41,793.50 | 42,178.00 | 41,756.00 | 41,832.50 | 41,832.50 | 168 |
| Jan 26, 2024 | 41,700.00 | 41,700.00 | 40,151.50 | 40,151.50 | 40,151.50 | 22 |
| Jan 25, 2024 | 41,957.00 | 42,069.00 | 41,700.00 | 41,700.00 | 41,700.00 | 117 |
| Jan 24, 2024 | 41,544.50 | 42,048.00 | 41,504.50 | 41,956.50 | 41,956.50 | 16 |
| Jan 23, 2024 | 42,770.50 | 42,770.50 | 42,139.50 | 42,308.50 | 42,308.50 | 107 |
| Jan 22, 2024 | 41,818.00 | 42,835.50 | 41,818.00 | 42,770.50 | 42,770.50 | 66 |
| Jan 19, 2024 | 41,544.00 | 42,950.00 | 41,544.00 | 42,276.00 | 42,276.00 | 67 |
| Jan 18, 2024 | 40,673.00 | 43,229.50 | 40,673.00 | 41,544.00 | 41,544.00 | 115 |
| Jan 17, 2024 | 39,300.00 | 40,673.00 | 39,300.00 | 40,673.00 | 40,673.00 | 72 |
| Jan 16, 2024 | 38,428.50 | 39,412.00 | 37,050.00 | 38,984.50 | 38,984.50 | 89 |
| Jan 15, 2024 | 38,250.00 | 39,000.00 | 38,250.00 | 39,000.00 | 39,000.00 | 9 |
| Jan 12, 2024 | 37,010.00 | 39,271.00 | 37,010.00 | 38,250.00 | 38,250.00 | 27 |
| Jan 11, 2024 | 37,500.00 | 37,500.00 | 35,630.00 | 37,000.00 | 37,000.00 | 54 |
| Jan 10, 2024 | 38,100.00 | 39,418.00 | 38,000.00 | 38,209.00 | 38,209.00 | 366 |
| Jan 9, 2024 | 38,000.00 | 38,266.00 | 37,426.50 | 38,000.00 | 38,000.00 | 33 |
| Jan 8, 2024 | 36,128.50 | 38,450.50 | 36,128.50 | 38,266.00 | 38,266.00 | 77 |
| Jan 5, 2024 | 33,800.00 | 36,735.50 | 33,800.00 | 36,128.50 | 36,128.50 | 193 |
| Jan 4, 2024 | 32,436.50 | 34,113.50 | 32,436.50 | 33,800.00 | 33,800.00 | 60 |
| Jan 3, 2024 | 30,000.00 | 32,400.00 | 30,000.00 | 32,215.00 | 32,215.00 | 234 |
| Jan 2, 2024 | 30,000.00 | 30,718.50 | 29,600.50 | 30,470.00 | 30,470.00 | 76 |
| Dec 29, 2023 | 29,700.00 | 30,844.50 | 28,925.50 | 30,473.00 | 30,473.00 | 259 |
| Dec 28, 2023 | 27,914.50 | 29,296.50 | 27,914.50 | 28,925.00 | 28,925.00 | 63 |
| Dec 27, 2023 | 27,730.00 | 27,730.00 | 26,380.50 | 26,586.50 | 26,586.50 | 150 |
| Dec 26, 2023 | 28,115.50 | 28,115.50 | 27,651.00 | 28,065.00 | 28,065.00 | 23 |
| Dec 22, 2023 | 29,020.50 | 29,363.00 | 28,900.00 | 28,900.00 | 28,900.00 | 11 |
| Dec 21, 2023 | 29,039.00 | 29,098.50 | 28,350.00 | 28,500.00 | 28,500.00 | 80 |
| Dec 20, 2023 | 29,255.50 | 29,255.50 | 28,849.50 | 29,039.00 | 29,039.00 | 17 |
| Dec 19, 2023 | 29,299.00 | 29,299.00 | 28,460.50 | 28,766.00 | 28,766.00 | 144 |
| Dec 18, 2023 | 29,568.50 | 29,900.00 | 28,281.50 | 28,625.50 | 28,625.50 | 79 |
| Dec 15, 2023 | 29,302.00 | 29,903.50 | 29,302.00 | 29,568.50 | 29,568.50 | 113 |
| Dec 14, 2023 | 28,877.00 | 30,599.50 | 28,877.00 | 29,841.00 | 29,841.00 | 36 |
| Dec 13, 2023 | 31,685.50 | 32,000.00 | 29,000.00 | 30,800.00 | 30,800.00 | 86 |
| Dec 12, 2023 | 31,950.00 | 31,950.00 | 30,556.50 | 31,685.50 | 31,685.50 | 84 |
| Dec 11, 2023 | 29,850.00 | 31,500.00 | 29,300.00 | 31,048.00 | 31,048.00 | 47 |
| Dec 7, 2023 | 29,000.00 | 29,900.00 | 27,817.00 | 29,850.00 | 29,850.00 | 101 |
| Dec 6, 2023 | 27,834.00 | 29,052.00 | 27,789.00 | 29,051.50 | 29,051.50 | 92 |
| Dec 5, 2023 | 27,001.00 | 27,465.50 | 26,554.00 | 27,232.50 | 27,232.50 | 73 |
| Dec 4, 2023 | 27,000.00 | 28,381.50 | 25,500.00 | 26,800.00 | 26,800.00 | 58 |
| Dec 1, 2023 | 27,444.50 | 27,444.50 | 26,500.00 | 27,000.00 | 27,000.00 | 20 |
| Nov 30, 2023 | 25,617.50 | 25,839.50 | 24,335.50 | 25,390.00 | 25,390.00 | 33 |
| Nov 29, 2023 | 24,780.00 | 25,500.00 | 24,780.00 | 24,900.00 | 24,900.00 | 30 |
| Nov 28, 2023 | 25,200.00 | 25,200.00 | 24,771.00 | 24,780.00 | 24,780.00 | 29 |
| Nov 27, 2023 | 29,000.00 | 29,000.00 | 25,513.50 | 25,833.00 | 25,833.00 | 55 |
| Nov 24, 2023 | 29,800.00 | 31,000.00 | 28,670.00 | 29,076.00 | 29,076.00 | 119 |
| Nov 23, 2023 | 29,000.00 | 32,500.00 | 29,000.00 | 31,000.00 | 31,000.00 | 50 |
| Nov 22, 2023 | 27,500.00 | 32,200.00 | 27,495.00 | 28,250.00 | 28,250.00 | 32 |
| Nov 21, 2023 | 25,719.00 | 28,200.00 | 24,784.00 | 27,000.00 | 27,000.00 | 221 |
| Nov 17, 2023 | 28,000.00 | 28,691.00 | 27,162.50 | 28,658.50 | 28,658.50 | 490 |
| Nov 16, 2023 | 28,028.00 | 28,028.00 | 27,084.50 | 27,311.50 | 27,311.50 | 16 |
| Nov 15, 2023 | 28,258.50 | 28,300.00 | 27,900.00 | 28,028.50 | 28,028.50 | 83 |
| Nov 14, 2023 | 27,802.50 | 28,258.50 | 27,802.50 | 28,258.50 | 28,258.50 | 8 |
| Nov 13, 2023 | 27,493.50 | 27,512.50 | 26,968.50 | 26,968.50 | 26,968.50 | 36 |
| Nov 10, 2023 | 27,251.50 | 27,946.50 | 27,251.50 | 27,493.50 | 27,493.50 | 30 |
| Nov 9, 2023 | 26,850.00 | 27,030.50 | 26,160.00 | 27,023.00 | 27,023.00 | 138 |
| Nov 8, 2023 | 27,136.00 | 27,460.00 | 26,850.00 | 26,850.00 | 26,850.00 | 50 |
| Nov 7, 2023 | 28,500.00 | 29,000.00 | 27,469.00 | 27,600.00 | 27,600.00 | 110 |
| Nov 3, 2023 | 28,000.00 | 28,368.00 | 27,862.50 | 28,368.00 | 28,368.00 | 31 |
| Nov 2, 2023 | 27,680.00 | 28,600.00 | 27,680.00 | 28,148.50 | 28,148.50 | 147 |
| Nov 1, 2023 | 26,846.00 | 27,676.00 | 26,846.00 | 27,667.50 | 27,667.50 | 11 |
| Oct 31, 2023 | 25,590.50 | 26,368.00 | 25,590.50 | 25,793.50 | 25,793.50 | 1 |
| Oct 30, 2023 | 26,200.00 | 26,394.00 | 25,729.50 | 25,730.50 | 25,730.50 | 47 |
| Oct 27, 2023 | 27,659.50 | 27,659.50 | 27,659.50 | 27,659.50 | 27,659.50 | 2 |
| Oct 26, 2023 | 28,127.00 | 28,127.00 | 28,127.00 | 28,127.00 | 28,127.00 | 3 |
| Oct 25, 2023 | 29,900.00 | 29,900.00 | 26,000.00 | 28,127.00 | 28,127.00 | 43 |
| Oct 24, 2023 | 30,454.00 | 30,454.00 | 29,900.00 | 29,900.00 | 29,900.00 | 10 |
| Oct 23, 2023 | 31,143.50 | 32,522.50 | 30,454.00 | 30,454.00 | 30,454.00 | 22 |
| Oct 20, 2023 | 31,402.00 | 32,683.00 | 31,402.00 | 32,664.00 | 32,664.00 | 33 |
| Oct 19, 2023 | 31,809.50 | 31,934.00 | 31,201.00 | 31,402.50 | 31,402.50 | 274 |
| Oct 18, 2023 | 32,884.00 | 32,895.50 | 31,664.00 | 32,028.00 | 32,028.00 | 216 |
| Oct 17, 2023 | 32,783.00 | 33,859.50 | 32,687.00 | 32,884.00 | 32,884.00 | 72 |
| Oct 12, 2023 | 32,356.00 | 33,108.00 | 32,356.00 | 32,783.00 | 32,783.00 | 79 |
| Oct 11, 2023 | 31,698.00 | 32,261.00 | 31,031.50 | 31,697.50 | 31,697.50 | 44 |
| Oct 10, 2023 | 30,133.50 | 33,080.00 | 30,133.50 | 32,356.00 | 32,356.00 | 53 |
| Oct 9, 2023 | 29,694.00 | 29,694.00 | 28,066.50 | 29,011.00 | 29,011.00 | 112 |
| Oct 6, 2023 | 29,036.00 | 29,616.00 | 28,370.00 | 28,552.00 | 28,552.00 | 56 |
| Oct 5, 2023 | 28,323.00 | 28,323.00 | 28,323.00 | 28,323.00 | 28,323.00 | 1 |
| Oct 4, 2023 | 27,513.50 | 28,643.00 | 27,465.50 | 28,321.50 | 28,321.50 | 316 |
| Oct 3, 2023 | 27,500.00 | 28,204.50 | 26,889.50 | 28,175.00 | 28,175.00 | 103 |
| Oct 2, 2023 | 28,102.00 | 28,225.50 | 27,784.50 | 27,850.00 | 27,850.00 | 45 |
| Sep 29, 2023 | 26,857.50 | 28,345.00 | 26,857.50 | 27,500.50 | 27,500.50 | 205 |
| Sep 28, 2023 | 0.59 Dividend | |||||
| Sep 28, 2023 | 27,452.50 | 28,272.00 | 27,450.00 | 28,271.00 | 28,271.00 | 67 |
| Sep 27, 2023 | 27,143.00 | 27,784.50 | 27,143.00 | 27,784.50 | 27,783.91 | 62 |
| Sep 26, 2023 | 26,559.50 | 27,191.00 | 26,559.50 | 27,169.00 | 27,168.42 | 104 |
| Sep 25, 2023 | 26,450.00 | 26,847.50 | 26,358.00 | 26,830.00 | 26,829.43 | 123 |
| Sep 22, 2023 | 26,968.00 | 26,968.00 | 26,362.00 | 26,450.50 | 26,449.94 | 53 |
| Sep 21, 2023 | 25,995.00 | 26,684.00 | 25,995.00 | 26,619.00 | 26,618.43 | 43 |
| Sep 20, 2023 | 27,300.00 | 27,300.00 | 26,746.00 | 27,072.50 | 27,071.92 | 194 |
| Sep 19, 2023 | 27,000.00 | 27,306.50 | 26,777.50 | 27,300.50 | 27,299.92 | 135 |
| Sep 18, 2023 | 25,870.00 | 25,979.00 | 25,640.50 | 25,641.00 | 25,640.46 | 44 |
| Sep 15, 2023 | 26,578.00 | 26,578.00 | 25,868.00 | 26,268.00 | 26,267.44 | 21 |
| Sep 14, 2023 | 26,595.00 | 26,595.00 | 26,193.50 | 26,486.00 | 26,485.44 | 144 |
| Sep 13, 2023 | 25,334.50 | 25,829.50 | 25,334.50 | 25,700.00 | 25,699.45 | 56 |
| Sep 12, 2023 | 25,532.50 | 25,571.00 | 25,365.00 | 25,571.00 | 25,570.46 | 15 |
| Sep 11, 2023 | 25,198.00 | 25,198.00 | 24,900.00 | 24,900.00 | 24,899.47 | 111 |
| Sep 8, 2023 | 24,559.00 | 24,923.00 | 24,547.50 | 24,800.00 | 24,799.47 | 148 |
| Sep 7, 2023 | 25,571.00 | 25,710.50 | 24,763.50 | 24,763.50 | 24,762.97 | 110 |
| Sep 6, 2023 | 25,400.00 | 25,799.00 | 25,332.00 | 25,332.50 | 25,331.96 | 136 |
| Sep 5, 2023 | 24,972.00 | 25,299.00 | 24,918.00 | 25,100.00 | 25,099.47 | 52 |
| Sep 4, 2023 | 24,972.00 | 24,972.00 | 23,433.50 | 24,972.00 | 24,971.47 | 16 |
| Sep 1, 2023 | 25,300.00 | 25,549.00 | 24,628.00 | 24,971.50 | 24,970.97 | 73 |
| Aug 31, 2023 | 25,000.00 | 26,086.00 | 25,000.00 | 25,297.50 | 25,296.96 | 46 |
| Aug 30, 2023 | 25,695.00 | 25,990.00 | 25,291.50 | 25,291.50 | 25,290.96 | 76 |
| Aug 29, 2023 | 25,147.50 | 25,695.00 | 24,861.00 | 25,695.00 | 25,694.45 | 42 |
| Aug 28, 2023 | 24,356.00 | 25,147.50 | 24,356.00 | 25,147.00 | 25,146.46 | 33 |
| Aug 25, 2023 | 24,060.50 | 24,060.50 | 23,603.00 | 23,943.00 | 23,942.49 | 18 |
| Aug 24, 2023 | 23,581.00 | 23,659.00 | 23,345.00 | 23,659.00 | 23,658.50 | 16 |
| Aug 23, 2023 | 23,288.00 | 23,734.00 | 23,288.00 | 23,720.00 | 23,719.50 | 21 |
| Aug 22, 2023 | 22,815.50 | 23,158.50 | 22,774.50 | 23,090.50 | 23,090.01 | 40 |
| Aug 18, 2023 | 22,357.50 | 22,728.00 | 22,357.50 | 22,728.00 | 22,727.52 | 16 |
| Aug 17, 2023 | 21,894.50 | 22,658.50 | 21,894.50 | 22,523.00 | 22,522.52 | 23 |
| Aug 16, 2023 | 21,549.50 | 21,835.00 | 21,425.00 | 21,835.00 | 21,834.54 | 25 |
| Aug 15, 2023 | 20,301.50 | 21,403.00 | 20,301.50 | 21,403.00 | 21,402.54 | 25 |
| Aug 14, 2023 | 19,310.00 | 20,435.00 | 19,310.00 | 20,200.00 | 20,199.57 | 62 |
| Aug 11, 2023 | 19,311.00 | 19,313.50 | 19,000.00 | 19,295.50 | 19,295.09 | 36 |
| Aug 10, 2023 | 19,422.50 | 19,422.50 | 19,044.50 | 19,293.00 | 19,292.59 | 37 |
| Aug 9, 2023 | 19,484.00 | 19,484.00 | 18,857.50 | 19,038.00 | 19,037.60 | 192 |
| Aug 8, 2023 | 18,799.50 | 18,970.00 | 18,691.00 | 18,720.00 | 18,719.60 | 52 |
| Aug 7, 2023 | 18,529.50 | 18,712.00 | 18,529.50 | 18,712.00 | 18,711.60 | 28 |
| Aug 4, 2023 | 17,840.00 | 18,364.00 | 17,834.00 | 18,195.50 | 18,195.11 | 47 |
| Aug 3, 2023 | 17,940.50 | 17,940.50 | 17,608.00 | 17,638.50 | 17,638.13 | 41 |
| Aug 2, 2023 | 17,750.00 | 17,939.50 | 17,750.00 | 17,939.50 | 17,939.12 | 25 |
| Aug 1, 2023 | 17,700.00 | 17,961.00 | 17,664.50 | 17,961.00 | 17,960.62 | 88 |
| Jul 31, 2023 | 17,500.00 | 17,590.00 | 17,329.00 | 17,590.00 | 17,589.63 | 51 |
| Jul 28, 2023 | 17,500.00 | 17,500.00 | 17,266.50 | 17,500.00 | 17,499.63 | 5 |
| Jul 27, 2023 | 17,446.00 | 17,446.00 | 17,240.00 | 17,331.00 | 17,330.63 | 7 |
| Jul 26, 2023 | 17,209.00 | 17,209.00 | 16,913.00 | 17,139.50 | 17,139.13 | 4 |
| Jul 25, 2023 | 17,000.00 | 17,260.50 | 16,951.00 | 17,260.50 | 17,260.13 | 11 |
| Jul 24, 2023 | 16,700.00 | 16,922.50 | 16,659.50 | 16,900.00 | 16,899.64 | 63 |
| Jul 21, 2023 | 16,490.00 | 16,745.00 | 16,490.00 | 16,745.00 | 16,744.64 | 7 |
| Jul 20, 2023 | 16,400.00 | 16,485.50 | 16,239.50 | 16,485.50 | 16,485.15 | 3 |
| Jul 19, 2023 | 16,454.50 | 16,477.00 | 16,454.50 | 16,477.00 | 16,476.65 | 2 |
| Jul 18, 2023 | 16,416.50 | 16,417.00 | 16,226.50 | 16,300.00 | 16,299.65 | 91 |
| Jul 17, 2023 | 16,400.50 | 16,400.50 | 16,097.00 | 16,098.50 | 16,098.16 | 100 |
| Jul 14, 2023 | 16,183.50 | 16,400.00 | 16,133.50 | 16,262.00 | 16,261.65 | 30 |
| Jul 13, 2023 | 15,949.00 | 15,949.00 | 15,697.00 | 15,862.00 | 15,861.66 | 34 |
| Jul 12, 2023 | 15,600.00 | 15,787.50 | 15,578.50 | 15,760.50 | 15,760.17 | 29 |
| Jul 11, 2023 | 15,300.50 | 15,503.00 | 15,300.50 | 15,490.50 | 15,490.17 | 4 |
| Jul 10, 2023 | 15,700.00 | 15,700.00 | 15,350.00 | 15,350.00 | 15,349.67 | 4 |
| Jul 7, 2023 | 15,647.50 | 15,647.50 | 15,557.00 | 15,640.00 | 15,639.67 | 60 |
| Jul 6, 2023 | 15,321.00 | 15,645.00 | 15,321.00 | 15,633.00 | 15,632.67 | 28 |
| Jul 5, 2023 | 15,647.50 | 15,648.00 | 15,401.50 | 15,648.00 | 15,647.67 | 79 |
| Jul 4, 2023 | 16,300.00 | 16,300.00 | 16,200.00 | 16,200.00 | 16,199.66 | 33 |
| Jul 3, 2023 | 15,556.50 | 16,300.00 | 15,556.50 | 16,300.00 | 16,299.65 | 35 |
| Jun 30, 2023 | 15,549.00 | 15,549.00 | 15,400.00 | 15,476.00 | 15,475.67 | 12 |
| Jun 29, 2023 | 15,566.00 | 15,566.00 | 15,303.50 | 15,370.00 | 15,369.67 | 27 |
| Jun 28, 2023 | 15,459.00 | 15,785.00 | 15,459.00 | 15,631.00 | 15,630.67 | 17 |
| Jun 27, 2023 | 15,260.00 | 15,523.50 | 15,216.00 | 15,517.00 | 15,516.67 | 15 |
| Jun 26, 2023 | 15,469.50 | 15,469.50 | 15,261.50 | 15,261.50 | 15,261.17 | 43 |
| Jun 23, 2023 | 15,509.50 | 15,750.00 | 15,509.50 | 15,662.00 | 15,661.67 | 29 |
| Jun 22, 2023 | 15,806.00 | 15,893.00 | 15,744.50 | 15,893.00 | 15,892.66 | 182 |
| Jun 21, 2023 | 15,675.00 | 15,813.00 | 15,604.00 | 15,813.00 | 15,812.66 | 26 |
| Jun 16, 2023 | 15,969.50 | 15,992.50 | 15,769.50 | 15,880.50 | 15,880.16 | 203 |
| Jun 15, 2023 | 16,000.00 | 16,264.50 | 16,000.00 | 16,221.50 | 16,221.16 | 114 |
| Jun 14, 2023 | 16,321.50 | 16,352.00 | 16,266.50 | 16,282.00 | 16,281.65 | 63 |
| Jun 13, 2023 | 16,012.00 | 16,012.00 | 15,843.00 | 15,912.00 | 15,911.66 | 42 |
| Jun 12, 2023 | 15,445.00 | 15,570.00 | 15,445.00 | 15,541.50 | 15,541.17 | 48 |
| Jun 9, 2023 | 15,356.50 | 15,389.50 | 15,271.50 | 15,319.50 | 15,319.17 | 30 |
| Jun 8, 2023 | 14,844.50 | 14,994.00 | 14,844.50 | 14,994.00 | 14,993.68 | 14 |
| Jun 7, 2023 | 14,836.00 | 14,840.50 | 14,744.00 | 14,827.00 | 14,826.68 | 88 |
| Jun 6, 2023 | 15,039.50 | 15,146.50 | 15,023.00 | 15,092.00 | 15,091.68 | 28 |
| Jun 5, 2023 | 14,885.50 | 14,892.00 | 14,806.00 | 14,808.50 | 14,808.18 | 60 |
| Jun 2, 2023 | 14,647.00 | 14,685.50 | 14,506.50 | 14,662.00 | 14,661.69 | 16 |
| Jun 1, 2023 | 14,064.00 | 14,294.50 | 14,064.00 | 14,260.00 | 14,259.70 | 14 |
| May 31, 2023 | 13,790.00 | 13,907.00 | 13,781.00 | 13,907.00 | 13,906.70 | 42 |
| May 30, 2023 | 14,241.00 | 14,274.00 | 14,098.50 | 14,098.50 | 14,098.20 | 25 |
| May 29, 2023 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,999.70 | 14 |
| May 24, 2023 | 13,989.50 | 13,989.50 | 13,831.00 | 13,920.00 | 13,919.70 | 724 |
| May 23, 2023 | 14,076.00 | 14,077.50 | 14,029.50 | 14,051.00 | 14,050.70 | 25 |
| May 22, 2023 | 14,162.00 | 14,162.00 | 13,991.00 | 14,152.50 | 14,152.20 | 28 |
| May 19, 2023 | 14,086.00 | 14,086.00 | 13,895.00 | 13,937.50 | 13,937.20 | 91 |
| May 18, 2023 | 13,749.50 | 13,968.50 | 13,715.50 | 13,968.50 | 13,968.20 | 62 |
| May 17, 2023 | 13,618.00 | 13,632.00 | 13,568.00 | 13,631.00 | 13,630.71 | 10 |
| May 16, 2023 | 13,271.50 | 13,536.50 | 13,271.50 | 13,506.00 | 13,505.71 | 53 |
| May 15, 2023 | 12,835.50 | 13,091.00 | 12,835.50 | 13,091.00 | 13,090.72 | 24 |
| May 12, 2023 | 12,751.00 | 12,881.50 | 12,751.00 | 12,881.50 | 12,881.23 | 26 |
| May 11, 2023 | 12,417.50 | 12,510.00 | 12,415.00 | 12,458.00 | 12,457.74 | 53 |
| May 10, 2023 | 12,225.00 | 12,225.00 | 12,137.50 | 12,137.50 | 12,137.24 | 4 |
| May 9, 2023 | 12,324.50 | 12,324.50 | 12,164.00 | 12,164.00 | 12,163.74 | 15 |
| May 8, 2023 | 12,187.50 | 12,234.00 | 12,187.50 | 12,234.00 | 12,233.74 | 13 |
| May 5, 2023 | 12,068.50 | 12,217.50 | 12,068.50 | 12,217.50 | 12,217.24 | 7 |
| May 4, 2023 | 11,791.50 | 11,848.50 | 11,701.00 | 11,701.00 | 11,700.75 | 36 |
| May 3, 2023 | 11,925.50 | 11,925.50 | 11,925.50 | 11,925.50 | 11,925.25 | 1 |
| May 2, 2023 | 12,035.00 | 12,035.00 | 11,876.50 | 12,000.00 | 11,999.75 | 23 |
| Apr 28, 2023 | 12,070.50 | 12,094.50 | 12,017.00 | 12,017.00 | 12,016.74 | 23 |
| Apr 27, 2023 | 12,170.00 | 12,170.00 | 12,012.00 | 12,017.00 | 12,016.74 | 424 |
| Apr 26, 2023 | 11,797.00 | 12,146.00 | 11,797.00 | 12,146.00 | 12,145.74 | 80 |
| Apr 25, 2023 | 12,400.00 | 12,463.00 | 12,167.00 | 12,168.50 | 12,168.24 | 51 |
| Apr 24, 2023 | 11,800.00 | 12,081.50 | 11,731.00 | 12,081.50 | 12,081.24 | 28 |
Related Tickers
HYU.DU Hyundai Motor Co
52.60
-0.38%
0R0E.IL General Motors Company
45.12
+0.55%
TM.BA Toyota Motor Corporation
16,371.50
+1.34%
HYMTF Hyundai Motor Company
56.89
+3.44%
STLAM.MI Stellantis N.V.
22.91
-1.57%
RACE Ferrari N.V.
420.33
-1.04%
F Ford Motor Company
12.95
+0.08%
TSLA Tesla, Inc.
162.13
+12.06%