Buenos Aires - Delayed Quote •
MERVAL (^MERV)
At close: February 19 at 5:02 PM GMT-3
Currency in 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 18, 2024 | 1,172,353.00 | 1,192,042.00 | 1,168,696.00 | 1,172,830.00 | 1,172,830.00 | - |
| Apr 17, 2024 | 1,203,238.00 | 1,214,662.00 | 1,167,717.00 | 1,172,353.00 | 1,172,353.00 | - |
| Apr 16, 2024 | 1,197,527.00 | 1,219,841.00 | 1,168,961.00 | 1,203,238.00 | 1,203,238.00 | - |
| Apr 15, 2024 | 1,246,136.00 | 1,248,386.00 | 1,193,188.00 | 1,197,524.00 | 1,197,524.00 | - |
| Apr 12, 2024 | 1,259,303.00 | 1,266,046.00 | 1,241,782.00 | 1,244,524.00 | 1,244,524.00 | - |
| Apr 11, 2024 | 1,233,950.00 | 1,261,091.00 | 1,225,105.00 | 1,259,303.00 | 1,259,303.00 | - |
| Apr 10, 2024 | 1,253,210.00 | 1,253,239.00 | 1,225,208.00 | 1,233,950.00 | 1,233,950.00 | - |
| Apr 9, 2024 | 1,229,638.00 | 1,264,174.00 | 1,222,449.00 | 1,253,210.00 | 1,253,210.00 | - |
| Apr 8, 2024 | 1,214,371.00 | 1,236,481.00 | 1,214,371.00 | 1,229,638.00 | 1,229,638.00 | - |
| Apr 5, 2024 | 1,183,127.00 | 1,216,261.00 | 1,183,127.00 | 1,214,371.00 | 1,214,371.00 | - |
| Apr 4, 2024 | 1,212,639.00 | 1,232,024.00 | 1,181,455.00 | 1,183,127.00 | 1,183,127.00 | - |
| Apr 3, 2024 | 1,213,485.00 | 1,214,867.00 | 1,183,421.00 | 1,212,639.00 | 1,212,639.00 | - |
| Mar 27, 2024 | 1,214,656.00 | 1,228,820.00 | 1,199,501.00 | 1,213,485.00 | 1,213,485.00 | - |
| Mar 26, 2024 | 1,212,897.00 | 1,223,912.00 | 1,194,006.00 | 1,214,656.00 | 1,214,656.00 | - |
| Mar 25, 2024 | 1,227,404.00 | 1,256,077.00 | 1,211,163.00 | 1,212,897.00 | 1,212,897.00 | - |
| Mar 22, 2024 | 1,225,494.00 | 1,235,464.00 | 1,211,348.00 | 1,227,404.00 | 1,227,404.00 | - |
| Mar 21, 2024 | 1,185,177.00 | 1,229,258.00 | 1,170,498.00 | 1,225,494.00 | 1,225,494.00 | - |
| Mar 20, 2024 | 1,129,937.00 | 1,186,499.00 | 1,129,937.00 | 1,185,177.00 | 1,185,177.00 | - |
| Mar 19, 2024 | 1,124,137.00 | 1,154,984.00 | 1,113,701.00 | 1,129,937.00 | 1,129,937.00 | - |
| Mar 18, 2024 | 1,068,974.00 | 1,127,043.00 | 1,066,664.00 | 1,124,137.00 | 1,124,137.00 | - |
| Mar 15, 2024 | 1,039,095.00 | 1,072,100.00 | 1,032,473.00 | 1,068,974.00 | 1,068,974.00 | - |
| Mar 14, 2024 | 1,050,711.00 | 1,054,748.00 | 1,027,901.00 | 1,039,095.00 | 1,039,095.00 | - |
| Mar 13, 2024 | 1,026,837.00 | 1,081,197.00 | 1,026,837.00 | 1,050,711.00 | 1,050,711.00 | - |
| Mar 12, 2024 | 957,778.00 | 1,039,983.00 | 957,778.00 | 1,026,837.00 | 1,026,837.00 | - |
| Mar 11, 2024 | 1,002,336.00 | 1,003,281.00 | 955,099.00 | 957,778.00 | 957,778.00 | - |
| Mar 8, 2024 | 994,808.00 | 1,010,420.00 | 985,482.00 | 1,002,336.00 | 1,002,336.00 | - |
| Mar 7, 2024 | 999,642.00 | 1,010,972.00 | 980,158.00 | 994,808.00 | 994,808.00 | - |
| Mar 6, 2024 | 992,684.00 | 1,025,156.00 | 988,466.00 | 999,642.00 | 999,642.00 | - |
| Mar 5, 2024 | 1,047,614.00 | 1,052,676.00 | 991,163.00 | 992,684.00 | 992,684.00 | - |
| Mar 4, 2024 | 1,054,959.00 | 1,109,770.00 | 1,044,712.00 | 1,047,614.00 | 1,047,614.00 | - |
| Mar 1, 2024 | 1,014,712.00 | 1,057,903.00 | 1,014,712.00 | 1,054,959.00 | 1,054,959.00 | - |
| Feb 29, 2024 | 998,835.00 | 1,057,217.00 | 998,835.00 | 1,014,712.00 | 1,014,712.00 | - |
| Feb 28, 2024 | 1,034,335.00 | 1,037,947.00 | 997,493.00 | 998,835.00 | 998,835.00 | - |
| Feb 27, 2024 | 1,080,444.00 | 1,092,733.00 | 1,032,702.00 | 1,034,335.00 | 1,034,335.00 | - |
| Feb 26, 2024 | 1,105,610.00 | 1,114,862.00 | 1,076,518.00 | 1,080,444.00 | 1,080,444.00 | - |
| Feb 23, 2024 | 1,076,030.00 | 1,106,728.00 | 1,049,337.00 | 1,105,610.00 | 1,105,610.00 | - |
| Feb 22, 2024 | 1,039,512.00 | 1,090,479.00 | 1,039,512.00 | 1,076,030.00 | 1,076,030.00 | - |
| Feb 21, 2024 | 1,059,716.00 | 1,065,420.00 | 1,038,924.00 | 1,039,512.00 | 1,039,512.00 | - |
| Feb 20, 2024 | 1,072,261.00 | 1,086,809.00 | 1,051,849.00 | 1,059,716.00 | 1,059,716.00 | - |
| Feb 19, 2024 | 1,065,369.00 | 1,089,536.00 | 1,055,703.00 | 1,072,261.00 | 1,072,261.00 | - |
| Feb 16, 2024 | 1,093,752.00 | 1,107,756.00 | 1,041,031.00 | 1,065,369.00 | 1,065,369.00 | - |
| Feb 15, 2024 | 1,105,580.00 | 1,126,332.00 | 1,087,671.00 | 1,093,752.00 | 1,093,752.00 | - |
| Feb 14, 2024 | 1,128,511.00 | 1,146,475.00 | 1,094,038.00 | 1,105,580.00 | 1,105,580.00 | - |
| Feb 9, 2024 | 1,115,907.00 | 1,151,112.00 | 1,108,208.00 | 1,128,511.00 | 1,128,511.00 | - |
| Feb 8, 2024 | 1,152,888.00 | 1,164,132.00 | 1,105,803.00 | 1,115,907.00 | 1,115,907.00 | - |
| Feb 7, 2024 | 1,215,654.00 | 1,215,654.00 | 1,146,036.00 | 1,152,888.00 | 1,152,888.00 | - |
| Feb 6, 2024 | 1,260,998.00 | 1,276,404.00 | 1,214,533.00 | 1,215,654.00 | 1,215,654.00 | - |
| Feb 5, 2024 | 1,316,204.00 | 1,334,440.00 | 1,238,999.00 | 1,260,998.00 | 1,260,998.00 | - |
| Feb 2, 2024 | 1,302,467.00 | 1,326,322.00 | 1,295,987.00 | 1,316,204.00 | 1,316,204.00 | - |
| Feb 1, 2024 | 1,260,563.00 | 1,303,418.00 | 1,251,032.00 | 1,302,467.00 | 1,302,467.00 | - |
| Jan 31, 2024 | 1,267,134.00 | 1,279,852.00 | 1,230,005.00 | 1,260,563.00 | 1,260,563.00 | - |
| Jan 30, 2024 | 1,253,608.00 | 1,278,752.00 | 1,253,608.00 | 1,267,134.00 | 1,267,134.00 | - |
| Jan 29, 2024 | 1,253,620.00 | 1,258,862.00 | 1,214,027.00 | 1,253,608.00 | 1,253,608.00 | - |
| Jan 26, 2024 | 1,284,940.00 | 1,294,031.00 | 1,240,171.00 | 1,253,620.00 | 1,253,620.00 | - |
| Jan 25, 2024 | 1,251,660.00 | 1,297,641.00 | 1,251,660.00 | 1,284,940.00 | 1,284,940.00 | - |
| Jan 24, 2024 | 1,206,469.00 | 1,254,454.00 | 1,206,469.00 | 1,251,660.00 | 1,251,660.00 | - |
| Jan 23, 2024 | 1,219,960.00 | 1,242,765.00 | 1,190,775.00 | 1,206,469.00 | 1,206,469.00 | - |
| Jan 22, 2024 | 1,174,875.00 | 1,226,022.00 | 1,174,875.00 | 1,219,960.00 | 1,219,960.00 | - |
| Jan 19, 2024 | 1,133,638.00 | 1,177,512.00 | 1,133,638.00 | 1,174,875.00 | 1,174,875.00 | - |
| Jan 18, 2024 | 1,124,212.00 | 1,159,543.00 | 1,124,212.00 | 1,133,638.00 | 1,133,638.00 | - |
| Jan 17, 2024 | 1,057,770.00 | 1,125,296.00 | 1,057,770.00 | 1,124,212.00 | 1,124,212.00 | - |
| Jan 16, 2024 | 1,038,358.00 | 1,067,339.00 | 1,029,319.00 | 1,057,770.00 | 1,057,770.00 | - |
| Jan 15, 2024 | 1,033,123.00 | 1,044,897.00 | 1,031,711.00 | 1,038,358.00 | 1,038,358.00 | - |
| Jan 12, 2024 | 1,043,924.00 | 1,060,577.00 | 1,019,806.00 | 1,033,123.00 | 1,033,123.00 | - |
| Jan 11, 2024 | 1,070,425.00 | 1,098,379.00 | 1,042,314.00 | 1,043,924.00 | 1,043,924.00 | - |
| Jan 10, 2024 | 1,060,581.00 | 1,074,204.00 | 1,047,232.00 | 1,070,425.00 | 1,070,425.00 | - |
| Jan 9, 2024 | 1,105,340.00 | 1,125,924.00 | 1,058,869.00 | 1,060,581.00 | 1,060,581.00 | - |
| Jan 8, 2024 | 1,055,381.00 | 1,106,233.00 | 1,051,493.00 | 1,104,913.00 | 1,104,913.00 | - |
| Jan 5, 2024 | 1,004,790.00 | 1,062,908.00 | 1,002,826.00 | 1,055,381.00 | 1,055,381.00 | - |
| Jan 4, 2024 | 972,412.00 | 1,006,276.00 | 972,412.00 | 1,004,790.00 | 1,004,790.00 | - |
| Jan 3, 2024 | 930,420.00 | 974,070.00 | 924,086.00 | 972,412.00 | 972,412.00 | - |
| Jan 2, 2024 | 929,704.00 | 938,302.00 | 915,347.00 | 930,420.00 | 930,420.00 | - |
| Dec 29, 2023 | 904,067.00 | 931,409.00 | 899,693.00 | 929,704.00 | 929,704.00 | - |
| Dec 28, 2023 | 872,981.00 | 912,721.00 | 872,981.00 | 904,067.00 | 904,067.00 | - |
| Dec 27, 2023 | 913,125.00 | 921,368.00 | 864,522.00 | 872,972.00 | 872,972.00 | - |
| Dec 26, 2023 | 948,474.00 | 959,125.00 | 907,540.00 | 913,125.00 | 913,125.00 | - |
| Dec 22, 2023 | 943,719.00 | 954,958.00 | 927,420.00 | 948,474.00 | 948,474.00 | - |
| Dec 21, 2023 | 919,911.00 | 970,604.00 | 911,669.00 | 942,904.00 | 942,904.00 | - |
| Dec 20, 2023 | 914,461.00 | 936,241.00 | 914,461.00 | 919,911.00 | 919,911.00 | - |
| Dec 19, 2023 | 921,877.00 | 939,261.00 | 913,601.00 | 914,461.00 | 914,461.00 | - |
| Dec 18, 2023 | 925,658.00 | 942,503.00 | 902,034.00 | 921,877.00 | 921,877.00 | - |
| Dec 15, 2023 | 989,696.00 | 994,546.00 | 921,389.00 | 925,658.00 | 925,658.00 | - |
| Dec 14, 2023 | 1,003,484.00 | 1,027,984.00 | 987,233.00 | 989,696.00 | 989,696.00 | - |
| Dec 13, 2023 | 1,010,022.00 | 1,084,545.00 | 972,811.00 | 1,003,484.00 | 1,003,484.00 | - |
| Dec 12, 2023 | 976,823.00 | 1,020,221.00 | 971,246.00 | 1,010,022.00 | 1,010,022.00 | - |
| Dec 11, 2023 | 941,829.88 | 981,684.31 | 932,699.88 | 976,823.13 | 976,823.13 | - |
| Dec 7, 2023 | 894,726.69 | 945,551.50 | 890,261.69 | 941,829.88 | 941,829.88 | - |
| Dec 6, 2023 | 885,270.38 | 912,016.81 | 859,520.50 | 894,502.31 | 894,502.31 | - |
| Dec 5, 2023 | 845,384.31 | 891,522.63 | 844,284.19 | 885,270.38 | 885,270.38 | - |
| Dec 4, 2023 | 870,169.19 | 878,281.63 | 820,912.31 | 845,384.31 | 845,384.31 | - |
| Dec 1, 2023 | 822,336.88 | 872,667.50 | 812,163.50 | 870,169.19 | 870,169.19 | - |
| Nov 30, 2023 | 790,376.63 | 815,103.50 | 766,620.31 | 813,393.88 | 813,393.88 | - |
| Nov 29, 2023 | 773,419.81 | 803,868.63 | 772,251.00 | 790,376.63 | 790,376.63 | - |
| Nov 28, 2023 | 843,665.19 | 864,053.38 | 772,402.88 | 773,419.81 | 773,419.81 | - |
| Nov 27, 2023 | 917,599.31 | 936,059.13 | 834,674.63 | 843,665.19 | 843,665.19 | - |
| Nov 24, 2023 | 878,971.31 | 922,893.50 | 877,265.50 | 917,599.31 | 917,599.31 | - |
| Nov 23, 2023 | 838,616.69 | 885,857.69 | 831,176.31 | 878,971.31 | 878,971.31 | - |
| Nov 22, 2023 | 792,443.19 | 881,281.69 | 792,443.19 | 838,616.69 | 838,616.69 | - |
| Nov 21, 2023 | 645,079.63 | 808,207.19 | 645,079.63 | 792,443.19 | 792,443.19 | - |
| Nov 17, 2023 | 602,278.19 | 646,063.13 | 601,290.50 | 645,079.63 | 645,079.63 | - |
| Nov 16, 2023 | 629,361.50 | 633,942.38 | 601,051.00 | 602,278.19 | 602,278.19 | - |
| Nov 15, 2023 | 634,516.31 | 645,309.13 | 625,934.19 | 629,361.50 | 629,361.50 | - |
| Nov 14, 2023 | 636,964.31 | 650,400.81 | 628,940.50 | 634,516.31 | 634,516.31 | - |
| Nov 13, 2023 | 660,274.69 | 673,460.38 | 632,323.38 | 636,964.31 | 636,964.31 | - |
| Nov 10, 2023 | 623,995.63 | 664,652.81 | 623,995.63 | 660,274.69 | 660,274.69 | - |
| Nov 9, 2023 | 584,969.69 | 628,272.69 | 578,411.69 | 623,995.63 | 623,995.63 | - |
| Nov 8, 2023 | 611,365.19 | 621,791.63 | 584,969.69 | 584,969.69 | 584,969.69 | - |
| Nov 7, 2023 | 637,284.19 | 639,424.88 | 610,400.63 | 611,207.38 | 611,207.38 | - |
| Nov 3, 2023 | 654,094.88 | 671,101.19 | 630,296.19 | 637,284.19 | 637,284.19 | - |
| Nov 2, 2023 | 616,255.38 | 655,337.19 | 616,255.38 | 654,094.88 | 654,094.88 | - |
| Nov 1, 2023 | 579,150.00 | 620,553.88 | 579,150.00 | 616,255.38 | 616,255.38 | - |
| Oct 31, 2023 | 591,691.81 | 603,749.00 | 568,623.81 | 579,150.00 | 579,150.00 | - |
| Oct 30, 2023 | 655,565.19 | 663,876.50 | 590,102.19 | 591,691.81 | 591,691.81 | - |
| Oct 27, 2023 | 673,102.81 | 680,625.81 | 650,348.69 | 655,565.19 | 655,565.19 | - |
| Oct 26, 2023 | 686,455.13 | 708,609.13 | 666,425.69 | 673,102.81 | 673,102.81 | - |
| Oct 25, 2023 | 654,136.50 | 688,435.19 | 629,895.88 | 686,238.19 | 686,238.19 | - |
| Oct 24, 2023 | 701,205.19 | 734,135.00 | 637,483.19 | 654,136.50 | 654,136.50 | - |
| Oct 23, 2023 | 800,804.81 | 800,804.81 | 699,479.81 | 701,205.19 | 701,205.19 | - |
| Oct 20, 2023 | 764,079.38 | 809,199.19 | 764,079.38 | 800,804.81 | 800,804.81 | - |
| Oct 19, 2023 | 798,907.31 | 798,907.31 | 750,718.13 | 764,079.38 | 764,079.38 | - |
| Oct 18, 2023 | 823,683.00 | 834,791.38 | 786,925.88 | 798,907.31 | 798,907.31 | - |
| Oct 17, 2023 | 760,673.81 | 825,669.13 | 760,673.81 | 823,683.00 | 823,683.00 | - |
| Oct 12, 2023 | 716,543.69 | 768,067.69 | 708,781.38 | 760,673.81 | 760,673.81 | - |
| Oct 11, 2023 | 697,882.50 | 718,981.31 | 661,338.69 | 716,543.69 | 716,543.69 | - |
| Oct 10, 2023 | 649,732.81 | 716,690.81 | 649,718.81 | 697,833.69 | 697,833.69 | - |
| Oct 9, 2023 | 628,917.69 | 656,249.38 | 628,917.69 | 648,630.81 | 648,630.81 | - |
| Oct 6, 2023 | 613,071.63 | 637,029.81 | 613,071.63 | 628,917.69 | 628,917.69 | - |
| Oct 5, 2023 | 593,739.88 | 616,011.88 | 593,739.88 | 613,071.63 | 613,071.63 | - |
| Oct 4, 2023 | 561,427.00 | 594,748.38 | 557,095.31 | 593,739.88 | 593,739.88 | - |
| Oct 3, 2023 | 556,828.00 | 566,521.38 | 550,260.31 | 561,427.00 | 561,427.00 | - |
| Oct 2, 2023 | 562,568.50 | 566,430.13 | 556,059.50 | 556,828.00 | 556,828.00 | - |
| Sep 29, 2023 | 581,685.50 | 590,523.88 | 560,941.19 | 562,568.50 | 562,568.50 | - |
| Sep 28, 2023 | 557,023.50 | 582,633.31 | 557,023.50 | 581,469.00 | 581,469.00 | - |
| Sep 27, 2023 | 543,252.13 | 565,447.00 | 543,252.13 | 557,023.50 | 557,023.50 | - |
| Sep 26, 2023 | 548,544.81 | 558,702.50 | 542,781.63 | 543,252.13 | 543,252.13 | - |
| Sep 25, 2023 | 553,392.19 | 557,495.63 | 543,839.19 | 548,544.81 | 548,544.81 | - |
| Sep 22, 2023 | 553,754.81 | 565,016.63 | 552,649.69 | 553,392.19 | 553,392.19 | - |
| Sep 21, 2023 | 562,032.63 | 565,511.19 | 546,885.50 | 553,754.81 | 553,754.81 | - |
| Sep 20, 2023 | 576,676.13 | 583,318.69 | 559,701.31 | 562,032.63 | 562,032.63 | - |
| Sep 19, 2023 | 585,204.50 | 587,217.19 | 568,962.00 | 576,676.13 | 576,676.13 | - |
| Sep 18, 2023 | 567,513.38 | 586,456.88 | 567,513.38 | 585,204.50 | 585,204.50 | - |
| Sep 15, 2023 | 571,753.31 | 576,880.50 | 556,019.81 | 567,513.38 | 567,513.38 | - |
| Sep 14, 2023 | 553,410.13 | 573,118.00 | 553,410.13 | 571,753.31 | 571,753.31 | - |
| Sep 13, 2023 | 538,084.50 | 555,404.00 | 536,113.13 | 553,410.13 | 553,410.13 | - |
| Sep 12, 2023 | 514,119.91 | 539,661.13 | 512,978.69 | 538,084.50 | 538,084.50 | - |
| Sep 11, 2023 | 532,550.38 | 541,898.88 | 508,068.19 | 514,073.81 | 514,073.81 | - |
| Sep 8, 2023 | 548,015.13 | 565,736.69 | 527,353.50 | 532,550.38 | 532,550.38 | - |
| Sep 7, 2023 | 584,655.13 | 584,655.13 | 546,941.88 | 548,015.13 | 548,015.13 | - |
| Sep 6, 2023 | 598,133.38 | 607,515.38 | 583,982.63 | 583,982.63 | 583,982.63 | - |
| Sep 5, 2023 | 633,243.31 | 633,243.31 | 597,354.38 | 598,133.38 | 598,133.38 | - |
| Sep 4, 2023 | 634,999.19 | 641,501.19 | 632,175.19 | 633,243.31 | 633,243.31 | - |
| Sep 1, 2023 | 653,602.88 | 664,108.69 | 633,694.19 | 634,791.69 | 634,791.69 | - |
| Aug 31, 2023 | 675,841.00 | 678,565.63 | 646,899.31 | 653,602.88 | 653,602.88 | - |
| Aug 30, 2023 | 683,587.69 | 689,924.00 | 667,208.69 | 675,841.00 | 675,841.00 | - |
| Aug 29, 2023 | 665,523.88 | 690,781.69 | 665,523.88 | 683,587.69 | 683,587.69 | - |
| Aug 28, 2023 | 631,166.13 | 666,558.00 | 631,166.13 | 665,523.88 | 665,523.88 | - |
| Aug 25, 2023 | 613,509.13 | 631,379.69 | 612,387.19 | 631,166.13 | 631,166.13 | - |
| Aug 24, 2023 | 615,499.31 | 623,585.38 | 609,118.38 | 613,509.13 | 613,509.13 | - |
| Aug 23, 2023 | 593,946.88 | 616,246.13 | 591,542.88 | 615,499.31 | 615,499.31 | - |
| Aug 22, 2023 | 584,293.19 | 594,873.50 | 575,440.19 | 593,946.88 | 593,946.88 | - |
| Aug 18, 2023 | 582,323.00 | 585,252.88 | 567,070.69 | 584,293.19 | 584,293.19 | - |
| Aug 17, 2023 | 563,124.69 | 583,387.88 | 563,124.69 | 582,323.00 | 582,323.00 | - |
| Aug 16, 2023 | 527,243.19 | 566,158.19 | 527,243.19 | 563,124.69 | 563,124.69 | - |
| Aug 15, 2023 | 496,114.59 | 528,172.31 | 496,114.59 | 527,243.19 | 527,243.19 | - |
| Aug 14, 2023 | 480,298.69 | 513,204.31 | 463,471.09 | 496,114.59 | 496,114.59 | - |
| Aug 11, 2023 | 470,380.50 | 480,914.59 | 470,380.50 | 480,252.59 | 480,252.59 | - |
| Aug 10, 2023 | 461,280.81 | 472,596.91 | 461,280.81 | 470,380.50 | 470,380.50 | - |
| Aug 9, 2023 | 466,194.19 | 475,259.19 | 460,334.59 | 461,280.81 | 461,280.81 | - |
| Aug 8, 2023 | 452,400.91 | 474,376.19 | 452,400.91 | 466,194.19 | 466,194.19 | - |
| Aug 7, 2023 | 451,570.59 | 455,410.81 | 450,050.81 | 452,400.91 | 452,400.91 | - |
| Aug 4, 2023 | 442,186.91 | 458,361.41 | 442,186.91 | 451,570.59 | 451,570.59 | - |
| Aug 3, 2023 | 445,226.19 | 452,929.91 | 439,694.69 | 441,515.69 | 441,515.69 | - |
| Aug 2, 2023 | 453,231.50 | 453,231.50 | 438,925.09 | 445,226.19 | 445,226.19 | - |
| Aug 1, 2023 | 457,137.81 | 459,532.19 | 449,927.59 | 453,024.41 | 453,024.41 | - |
| Jul 31, 2023 | 457,787.69 | 462,476.59 | 454,982.69 | 457,137.81 | 457,137.81 | - |
| Jul 28, 2023 | 450,210.59 | 460,997.09 | 450,210.59 | 457,787.69 | 457,787.69 | - |
| Jul 27, 2023 | 471,102.81 | 471,102.81 | 450,001.50 | 450,210.59 | 450,210.59 | - |
| Jul 26, 2023 | 471,449.41 | 475,188.00 | 467,785.31 | 471,102.81 | 471,102.81 | - |
| Jul 25, 2023 | 466,662.91 | 472,430.59 | 463,543.50 | 471,449.41 | 471,449.41 | - |
| Jul 24, 2023 | 472,973.59 | 479,112.00 | 466,044.91 | 466,662.91 | 466,662.91 | - |
| Jul 21, 2023 | 459,108.00 | 473,705.81 | 459,108.00 | 472,973.59 | 472,973.59 | - |
| Jul 20, 2023 | 453,206.91 | 459,608.31 | 450,594.91 | 459,108.00 | 459,108.00 | - |
| Jul 19, 2023 | 456,880.69 | 459,944.19 | 447,947.09 | 453,206.91 | 453,206.91 | - |
| Jul 18, 2023 | 456,842.81 | 464,668.31 | 456,091.91 | 456,880.69 | 456,880.69 | - |
| Jul 17, 2023 | 443,303.59 | 461,556.31 | 443,303.59 | 456,842.81 | 456,842.81 | - |
| Jul 14, 2023 | 451,345.59 | 452,014.50 | 439,578.19 | 443,303.59 | 443,303.59 | - |
| Jul 13, 2023 | 431,551.09 | 452,626.19 | 431,551.09 | 451,138.59 | 451,138.59 | - |
| Jul 12, 2023 | 422,811.31 | 435,403.09 | 422,811.31 | 431,551.09 | 431,551.09 | - |
| Jul 11, 2023 | 420,772.59 | 423,278.19 | 416,948.41 | 422,765.41 | 422,765.41 | - |
| Jul 10, 2023 | 423,580.50 | 424,942.91 | 418,499.41 | 420,772.59 | 420,772.59 | - |
| Jul 7, 2023 | 417,548.69 | 426,426.81 | 417,548.69 | 423,580.50 | 423,580.50 | - |
| Jul 6, 2023 | 437,402.00 | 437,402.00 | 414,100.59 | 417,548.69 | 417,548.69 | - |
| Jul 5, 2023 | 441,468.91 | 441,468.91 | 430,792.09 | 436,732.59 | 436,732.59 | - |
| Jul 4, 2023 | 436,619.00 | 443,475.81 | 436,619.00 | 441,468.91 | 441,468.91 | - |
| Jul 3, 2023 | 426,281.00 | 437,473.69 | 423,344.69 | 436,619.00 | 436,619.00 | - |
| Jun 30, 2023 | 416,949.91 | 428,680.50 | 413,947.31 | 426,281.00 | 426,281.00 | - |
| Jun 29, 2023 | 409,622.69 | 418,050.41 | 409,352.91 | 416,466.81 | 416,466.81 | - |
| Jun 28, 2023 | 416,375.91 | 426,958.41 | 408,772.91 | 409,622.69 | 409,622.69 | - |
| Jun 27, 2023 | 432,406.19 | 434,029.41 | 415,092.09 | 416,375.91 | 416,375.91 | - |
| Jun 26, 2023 | 420,736.69 | 442,749.41 | 420,736.69 | 432,406.19 | 432,406.19 | - |
| Jun 23, 2023 | 415,186.41 | 425,927.19 | 413,828.91 | 420,736.69 | 420,736.69 | - |
| Jun 22, 2023 | 429,908.59 | 429,908.59 | 414,887.41 | 415,186.41 | 415,186.41 | - |
| Jun 21, 2023 | 409,416.50 | 430,470.59 | 409,416.50 | 429,908.59 | 429,908.59 | - |
| Jun 16, 2023 | 391,831.41 | 411,034.09 | 391,831.41 | 409,416.50 | 409,416.50 | - |
| Jun 15, 2023 | 378,695.41 | 392,305.59 | 378,695.41 | 391,831.41 | 391,831.41 | - |
| Jun 14, 2023 | 381,896.09 | 384,602.00 | 376,324.81 | 378,695.41 | 378,695.41 | - |
| Jun 13, 2023 | 381,718.50 | 385,762.91 | 378,664.69 | 381,896.09 | 381,896.09 | - |
| Jun 12, 2023 | 381,763.91 | 384,559.00 | 376,882.81 | 381,672.50 | 381,672.50 | - |
| Jun 9, 2023 | 380,907.50 | 387,605.41 | 377,803.91 | 381,763.91 | 381,763.91 | - |
| Jun 8, 2023 | 381,078.00 | 388,954.41 | 375,304.19 | 380,907.50 | 380,907.50 | - |
| Jun 7, 2023 | 380,757.50 | 388,548.81 | 380,238.31 | 380,430.91 | 380,430.91 | - |
| Jun 6, 2023 | 360,825.59 | 380,977.41 | 360,825.59 | 380,757.50 | 380,757.50 | - |
| Jun 5, 2023 | 352,936.81 | 362,027.31 | 352,936.81 | 360,825.59 | 360,825.59 | - |
| Jun 2, 2023 | 353,373.59 | 358,155.59 | 352,728.69 | 352,936.81 | 352,936.81 | - |
| Jun 1, 2023 | 342,078.50 | 353,940.00 | 342,078.50 | 353,373.59 | 353,373.59 | - |
| May 31, 2023 | 343,391.91 | 343,670.81 | 338,676.09 | 342,078.50 | 342,078.50 | - |
| May 30, 2023 | 346,369.00 | 346,369.00 | 338,925.59 | 343,391.91 | 343,391.91 | - |
| May 29, 2023 | 341,669.31 | 346,987.19 | 339,939.19 | 346,369.00 | 346,369.00 | - |
| May 24, 2023 | 340,831.50 | 342,079.50 | 336,045.81 | 341,669.31 | 341,669.31 | - |
| May 23, 2023 | 338,978.91 | 349,024.50 | 338,673.31 | 340,785.50 | 340,785.50 | - |
| May 22, 2023 | 338,677.59 | 340,959.41 | 335,631.91 | 338,978.91 | 338,978.91 | - |
| May 19, 2023 | 331,210.59 | 339,352.50 | 331,210.59 | 338,677.59 | 338,677.59 | - |
| May 18, 2023 | 327,788.59 | 331,922.59 | 322,922.19 | 331,210.59 | 331,210.59 | - |
| May 17, 2023 | 318,792.00 | 330,437.00 | 318,792.00 | 327,788.59 | 327,788.59 | - |
| May 16, 2023 | 320,582.81 | 324,615.00 | 318,216.50 | 318,792.00 | 318,792.00 | - |
| May 15, 2023 | 321,529.59 | 321,529.59 | 312,917.00 | 320,582.81 | 320,582.81 | - |
| May 12, 2023 | 313,281.41 | 322,280.81 | 313,281.41 | 321,529.59 | 321,529.59 | - |
| May 11, 2023 | 310,497.19 | 317,007.19 | 307,721.50 | 313,281.41 | 313,281.41 | - |
| May 10, 2023 | 307,773.31 | 311,293.31 | 304,568.81 | 310,497.19 | 310,497.19 | - |
| May 9, 2023 | 304,395.91 | 310,950.50 | 304,395.91 | 307,773.31 | 307,773.31 | - |
| May 8, 2023 | 297,145.91 | 305,235.00 | 297,145.91 | 304,395.91 | 304,395.91 | - |
| May 5, 2023 | 283,553.00 | 298,383.50 | 283,553.00 | 297,140.09 | 297,140.09 | - |
| May 4, 2023 | 289,394.19 | 291,375.41 | 281,361.31 | 281,752.50 | 281,752.50 | - |
| May 3, 2023 | 295,631.00 | 296,329.31 | 287,570.41 | 288,007.91 | 288,007.91 | - |
| May 2, 2023 | 297,960.00 | 298,388.19 | 288,650.50 | 295,631.00 | 295,631.00 | - |
| Apr 28, 2023 | 296,808.91 | 298,249.91 | 290,808.50 | 297,960.00 | 297,960.00 | - |
| Apr 27, 2023 | 304,797.00 | 307,057.00 | 295,681.09 | 296,808.91 | 296,808.91 | - |
| Apr 26, 2023 | 303,058.41 | 305,651.31 | 292,743.41 | 304,797.00 | 304,797.00 | - |
| Apr 25, 2023 | 299,421.69 | 306,299.59 | 297,595.19 | 303,058.41 | 303,058.41 | - |
| Apr 24, 2023 | 290,890.50 | 300,455.81 | 290,394.50 | 299,421.69 | 299,421.69 | - |
| Apr 21, 2023 | 281,827.50 | 291,518.50 | 281,827.50 | 290,890.50 | 290,890.50 | - |
| Apr 20, 2023 | 275,405.91 | 282,649.69 | 274,833.41 | 281,827.50 | 281,827.50 | - |
| Apr 19, 2023 | 284,298.69 | 284,298.69 | 274,292.00 | 275,405.91 | 275,405.91 | - |
Related Tickers
^GSPC S&P 500
4,967.23
-0.88%
^DJI Dow Jones Industrial Average
37,986.40
+0.56%
^IXIC NASDAQ Composite
15,282.01
-2.05%
^NYA NYSE COMPOSITE (DJ)
17,458.77
+0.41%
^XAX NYSE AMEX COMPOSITE INDEX
4,834.86
+1.19%
^BUK100P Cboe UK 100
788.44
+0.19%
^RUT Russell 2000
1,947.66
+0.24%
^VIX CBOE Volatility Index
18.71
+3.94%
^FTSE FTSE 100
7,895.85
+0.24%
^GDAXI DAX PERFORMANCE-INDEX
17,737.36
-0.56%
^FCHI CAC 40
8,022.41
-0.01%
^STOXX50E ESTX 50 PR.EUR
4,918.09
-0.37%
^N100 Euronext 100 Index
1,495.88
-0.33%
^BFX BEL 20
3,827.75
+0.03%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,068.35
-2.66%
^HSI HANG SENG INDEX
16,224.14
-0.99%
000001.SS SSE Composite Index
3,065.26
-0.29%
399001.SZ Shenzhen Index
9,279.46
-1.04%
^STI STI Index
3,176.51
-0.35%
^AXJO S&P/ASX 200
7,567.30
-0.98%
^AORD ALL ORDINARIES
7,817.40
-1.03%
^BSESN S&P BSE SENSEX
73,088.33
+0.83%
^JKSE IDX COMPOSITE
7,087.32
-1.11%
^KLSE FTSE Bursa Malaysia KLCI
1,547.57
+0.18%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,796.21
-0.34%
^KS11 KOSPI Composite Index
2,591.86
-1.63%
^TWII TSEC weighted index
19,527.12
-3.81%
^GSPTSE S&P/TSX Composite index
21,807.37
+0.46%
^BVSP IBOVESPA
125,124.30
+0.75%
^MXX IPC MEXICO
55,862.85
+0.22%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^TA125.TA TA-125
1,933.98
+1.11%
^CASE30 EGX 30 Price Return Index
28,332.70
-4.50%
^JN0U.JO Top 40 USD Net TRI Index
3,782.19
+0.28%