Buenos Aires - Delayed Quote • ARS
American Express Company (AXP.BA)
At close: April 26 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 26, 2024 | 17,133.00 | 17,244.00 | 16,960.00 | 17,063.50 | 17,063.50 | 255 |
| Apr 25, 2024 | 16,820.00 | 17,159.50 | 16,570.50 | 17,088.50 | 17,088.50 | 970 |
| Apr 24, 2024 | 16,828.00 | 16,911.00 | 16,728.50 | 16,815.00 | 16,815.00 | 2,249 |
| Apr 23, 2024 | 16,200.50 | 16,820.00 | 16,200.50 | 16,742.50 | 16,742.50 | 4,456 |
| Apr 22, 2024 | 16,464.00 | 16,602.00 | 16,194.50 | 16,428.00 | 16,428.00 | 1,817 |
| Apr 19, 2024 | 15,930.00 | 16,515.00 | 15,831.50 | 16,464.00 | 16,464.00 | 3,662 |
| Apr 18, 2024 | 15,930.00 | 15,930.00 | 15,374.50 | 15,470.50 | 15,470.50 | 2,606 |
| Apr 17, 2024 | 15,755.00 | 15,798.50 | 15,313.50 | 15,454.00 | 15,454.00 | 4,051 |
| Apr 16, 2024 | 15,561.00 | 15,741.00 | 15,481.50 | 15,710.50 | 15,710.50 | 459 |
| Apr 15, 2024 | 15,235.00 | 15,779.00 | 15,235.00 | 15,582.00 | 15,582.00 | 666 |
| Apr 12, 2024 | 15,350.00 | 15,350.00 | 15,137.50 | 15,229.00 | 15,229.00 | 525 |
| Apr 11, 2024 | 15,160.50 | 15,355.00 | 14,995.00 | 15,235.00 | 15,235.00 | 138 |
| Apr 10, 2024 | 15,235.00 | 15,235.00 | 15,031.50 | 15,146.00 | 15,146.00 | 716 |
| Apr 9, 2024 | 15,248.50 | 15,348.00 | 15,068.00 | 15,235.00 | 15,235.00 | 2,387 |
| Apr 8, 2024 | 15,530.00 | 15,700.00 | 15,384.00 | 15,458.00 | 15,458.00 | 1,429 |
| Apr 5, 2024 | 15,000.00 | 15,637.50 | 15,000.00 | 15,529.00 | 15,529.00 | 1,576 |
| Apr 4, 2024 | 0.05 Dividend | |||||
| Apr 4, 2024 | 16,226.50 | 16,467.00 | 15,426.50 | 15,476.50 | 15,476.50 | 2,585 |
| Apr 3, 2024 | 16,509.00 | 16,606.50 | 16,059.50 | 16,221.50 | 16,221.45 | 1,230 |
| Mar 27, 2024 | 16,700.00 | 16,700.00 | 16,305.00 | 16,501.00 | 16,500.95 | 1,195 |
| Mar 26, 2024 | 16,085.00 | 16,658.00 | 16,085.00 | 16,495.00 | 16,494.95 | 817 |
| Mar 25, 2024 | 17,060.00 | 17,060.00 | 16,300.00 | 16,344.50 | 16,344.45 | 1,324 |
| Mar 22, 2024 | 16,761.00 | 16,908.50 | 16,474.50 | 16,561.00 | 16,560.95 | 2,452 |
| Mar 21, 2024 | 16,878.50 | 17,091.50 | 16,772.50 | 16,844.00 | 16,843.95 | 1,218 |
| Mar 20, 2024 | 16,069.00 | 16,698.00 | 16,069.00 | 16,678.00 | 16,677.95 | 1,580 |
| Mar 19, 2024 | 15,824.00 | 16,054.00 | 15,767.50 | 15,931.50 | 15,931.45 | 7,502 |
| Mar 18, 2024 | 15,981.50 | 15,981.50 | 15,636.00 | 15,833.00 | 15,832.96 | 3,137 |
| Mar 15, 2024 | 15,500.00 | 15,740.00 | 15,391.00 | 15,545.00 | 15,544.96 | 544 |
| Mar 14, 2024 | 15,600.00 | 15,803.00 | 15,501.00 | 15,565.00 | 15,564.96 | 1,108 |
| Mar 13, 2024 | 15,932.00 | 16,199.50 | 15,564.50 | 15,623.00 | 15,622.96 | 1,934 |
| Mar 12, 2024 | 15,400.00 | 16,334.50 | 15,100.00 | 15,853.50 | 15,853.46 | 2,076 |
| Mar 11, 2024 | 15,649.50 | 15,649.50 | 14,979.50 | 15,021.00 | 15,020.96 | 2,844 |
| Mar 8, 2024 | 15,600.00 | 15,653.00 | 15,264.00 | 15,602.00 | 15,601.96 | 2,444 |
| Mar 7, 2024 | 14,505.00 | 15,400.00 | 14,243.50 | 15,279.00 | 15,278.96 | 3,718 |
| Mar 6, 2024 | 15,000.00 | 15,325.00 | 14,150.00 | 14,886.00 | 14,885.96 | 2,334 |
| Mar 5, 2024 | 15,585.00 | 15,688.00 | 15,105.50 | 15,138.50 | 15,138.46 | 1,699 |
| Mar 4, 2024 | 15,950.00 | 16,500.00 | 15,291.50 | 15,607.50 | 15,607.46 | 2,250 |
| Mar 1, 2024 | 15,652.50 | 16,500.00 | 15,652.50 | 15,865.00 | 15,864.96 | 1,199 |
| Feb 29, 2024 | 15,490.00 | 16,058.50 | 15,000.00 | 15,652.50 | 15,652.46 | 1,717 |
| Feb 28, 2024 | 15,790.00 | 16,877.50 | 15,493.00 | 15,498.00 | 15,497.96 | 1,816 |
| Feb 27, 2024 | 15,200.00 | 16,005.50 | 15,200.00 | 15,790.00 | 15,789.96 | 3,121 |
| Feb 26, 2024 | 15,850.00 | 16,288.00 | 15,398.50 | 15,892.00 | 15,891.95 | 1,882 |
| Feb 23, 2024 | 15,940.00 | 16,000.00 | 15,404.50 | 15,929.50 | 15,929.45 | 1,358 |
| Feb 22, 2024 | 15,592.00 | 15,905.00 | 15,377.50 | 15,687.00 | 15,686.96 | 2,671 |
| Feb 21, 2024 | 15,851.50 | 17,000.00 | 15,592.00 | 15,659.50 | 15,659.46 | 2,276 |
| Feb 20, 2024 | 16,500.00 | 16,593.00 | 15,724.00 | 16,061.50 | 16,061.45 | 4,624 |
| Feb 19, 2024 | 15,739.50 | 16,308.00 | 14,950.50 | 16,300.00 | 16,299.95 | 647 |
| Feb 16, 2024 | 16,321.00 | 16,321.00 | 15,280.00 | 15,730.00 | 15,729.96 | 1,635 |
| Feb 15, 2024 | 16,400.00 | 17,090.00 | 16,200.00 | 16,320.50 | 16,320.45 | 887 |
| Feb 14, 2024 | 17,400.00 | 18,356.00 | 16,240.00 | 16,547.50 | 16,547.45 | 3,416 |
| Feb 9, 2024 | 17,550.00 | 17,931.50 | 17,204.50 | 17,586.00 | 17,585.95 | 1,103 |
| Feb 8, 2024 | 18,000.00 | 18,324.00 | 17,394.00 | 17,454.50 | 17,454.45 | 1,722 |
| Feb 7, 2024 | 17,500.00 | 18,300.00 | 17,185.00 | 17,619.50 | 17,619.45 | 1,111 |
| Feb 6, 2024 | 17,784.00 | 18,000.00 | 17,000.50 | 17,078.50 | 17,078.45 | 1,549 |
| Feb 5, 2024 | 17,726.00 | 18,149.00 | 17,205.00 | 17,719.50 | 17,719.45 | 2,418 |
| Feb 2, 2024 | 17,300.00 | 17,944.00 | 17,046.00 | 17,726.00 | 17,725.95 | 2,506 |
| Feb 1, 2024 | 17,000.00 | 18,300.00 | 16,712.50 | 17,481.50 | 17,481.45 | 2,413 |
| Jan 31, 2024 | 17,300.00 | 17,490.00 | 16,065.00 | 16,977.50 | 16,977.45 | 1,480 |
| Jan 30, 2024 | 17,000.00 | 17,490.00 | 16,887.50 | 17,216.00 | 17,215.95 | 2,875 |
| Jan 29, 2024 | 16,480.00 | 17,217.00 | 16,021.00 | 16,840.50 | 16,840.45 | 2,455 |
| Jan 26, 2024 | 16,094.00 | 17,245.50 | 15,701.00 | 16,655.00 | 16,654.95 | 4,907 |
| Jan 25, 2024 | 16,035.00 | 16,731.00 | 16,000.00 | 16,094.00 | 16,093.95 | 1,290 |
| Jan 24, 2024 | 15,950.00 | 16,699.00 | 15,000.00 | 16,200.50 | 16,200.45 | 1,387 |
| Jan 23, 2024 | 16,720.00 | 17,020.00 | 15,820.50 | 15,914.00 | 15,913.95 | 848 |
| Jan 22, 2024 | 15,890.00 | 16,347.00 | 15,890.00 | 16,096.00 | 16,095.95 | 2,451 |
| Jan 19, 2024 | 15,520.00 | 16,072.50 | 15,133.50 | 15,966.00 | 15,965.95 | 1,452 |
| Jan 18, 2024 | 15,615.00 | 15,756.00 | 14,900.00 | 15,371.00 | 15,370.96 | 2,725 |
| Jan 17, 2024 | 14,600.00 | 15,617.00 | 14,023.50 | 15,339.00 | 15,338.96 | 3,033 |
| Jan 16, 2024 | 14,200.00 | 14,764.00 | 13,388.00 | 14,543.00 | 14,542.96 | 2,545 |
| Jan 15, 2024 | 13,950.00 | 14,499.00 | 13,257.00 | 14,049.00 | 14,048.96 | 611 |
| Jan 12, 2024 | 14,600.00 | 14,600.00 | 13,491.00 | 13,662.00 | 13,661.96 | 845 |
| Jan 11, 2024 | 14,725.00 | 15,290.00 | 13,900.50 | 14,205.00 | 14,204.96 | 1,182 |
| Jan 10, 2024 | 15,000.00 | 15,797.00 | 14,407.50 | 14,708.00 | 14,707.96 | 2,591 |
| Jan 9, 2024 | 15,000.00 | 15,758.00 | 14,840.00 | 14,957.50 | 14,957.46 | 1,583 |
| Jan 8, 2024 | 14,400.00 | 15,099.00 | 13,748.00 | 15,057.00 | 15,056.96 | 3,138 |
| Jan 5, 2024 | 13,600.00 | 14,470.00 | 13,600.00 | 14,355.50 | 14,355.46 | 2,238 |
| Jan 4, 2024 | 0.04 Dividend | |||||
| Jan 4, 2024 | 13,250.00 | 13,600.00 | 13,141.00 | 13,600.00 | 13,599.96 | 11,134 |
| Jan 3, 2024 | 12,414.00 | 13,106.50 | 12,100.00 | 13,026.50 | 13,026.42 | 1,826 |
| Jan 2, 2024 | 12,200.00 | 12,529.00 | 11,600.00 | 12,414.50 | 12,414.43 | 2,179 |
| Dec 29, 2023 | 11,798.50 | 12,367.00 | 11,365.00 | 12,145.50 | 12,145.43 | 2,201 |
| Dec 28, 2023 | 11,010.00 | 11,875.50 | 10,710.50 | 11,776.50 | 11,776.43 | 5,025 |
| Dec 27, 2023 | 11,128.50 | 11,400.00 | 10,846.50 | 10,965.00 | 10,964.93 | 1,945 |
| Dec 26, 2023 | 11,550.00 | 11,750.00 | 11,043.00 | 11,128.50 | 11,128.43 | 5,512 |
| Dec 22, 2023 | 11,750.00 | 12,190.00 | 11,506.50 | 11,603.00 | 11,602.93 | 420 |
| Dec 21, 2023 | 11,446.00 | 11,752.00 | 11,272.50 | 11,671.00 | 11,670.93 | 1,433 |
| Dec 20, 2023 | 12,000.00 | 12,000.00 | 11,322.00 | 11,486.00 | 11,485.93 | 1,410 |
| Dec 19, 2023 | 11,510.00 | 11,929.00 | 11,474.00 | 11,712.00 | 11,711.93 | 6,303 |
| Dec 18, 2023 | 12,020.00 | 12,149.50 | 11,337.00 | 11,512.00 | 11,511.93 | 3,532 |
| Dec 15, 2023 | 12,200.00 | 12,249.00 | 11,620.00 | 11,953.50 | 11,953.43 | 1,858 |
| Dec 14, 2023 | 12,690.00 | 12,690.00 | 11,573.00 | 11,997.50 | 11,997.43 | 3,513 |
| Dec 13, 2023 | 12,100.00 | 12,500.00 | 10,835.00 | 11,573.00 | 11,572.93 | 926 |
| Dec 12, 2023 | 11,400.00 | 11,959.00 | 11,282.00 | 11,843.50 | 11,843.43 | 2,858 |
| Dec 11, 2023 | 11,500.00 | 11,813.50 | 10,872.00 | 11,295.50 | 11,295.43 | 5,650 |
| Dec 7, 2023 | 10,412.00 | 11,342.50 | 10,359.50 | 11,201.50 | 11,201.43 | 3,272 |
| Dec 6, 2023 | 10,399.00 | 10,685.50 | 10,146.00 | 10,412.00 | 10,411.94 | 2,661 |
| Dec 5, 2023 | 10,500.00 | 10,548.00 | 9,901.00 | 10,146.00 | 10,145.94 | 2,910 |
| Dec 4, 2023 | 10,000.00 | 10,732.50 | 10,000.00 | 10,247.00 | 10,246.94 | 9,755 |
| Dec 1, 2023 | 9,545.00 | 10,513.00 | 9,270.00 | 10,452.50 | 10,452.44 | 2,204 |
| Nov 30, 2023 | 9,325.00 | 9,506.00 | 8,800.00 | 9,425.00 | 9,424.94 | 1,694 |
| Nov 29, 2023 | 9,400.00 | 9,671.00 | 9,064.00 | 9,313.00 | 9,312.94 | 2,520 |
| Nov 28, 2023 | 9,500.00 | 9,500.00 | 8,650.00 | 9,350.00 | 9,349.94 | 3,355 |
| Nov 27, 2023 | 10,250.00 | 10,800.00 | 8,939.00 | 9,554.50 | 9,554.44 | 2,441 |
| Nov 24, 2023 | 10,400.00 | 10,780.00 | 9,980.00 | 10,166.00 | 10,165.94 | 5,029 |
| Nov 23, 2023 | 10,140.00 | 10,140.00 | 9,930.00 | 10,116.50 | 10,116.44 | 2,519 |
| Nov 22, 2023 | 9,600.00 | 10,450.00 | 9,205.00 | 9,908.50 | 9,908.44 | 5,296 |
| Nov 21, 2023 | 9,700.00 | 10,622.00 | 9,400.00 | 9,613.50 | 9,613.44 | 1,032 |
| Nov 17, 2023 | 9,201.00 | 9,551.00 | 9,017.50 | 9,482.50 | 9,482.44 | 3,887 |
| Nov 16, 2023 | 9,275.00 | 9,492.00 | 9,100.00 | 9,181.00 | 9,180.95 | 889 |
| Nov 15, 2023 | 9,200.00 | 9,500.00 | 9,034.00 | 9,269.50 | 9,269.45 | 3,926 |
| Nov 14, 2023 | 9,095.00 | 9,235.00 | 8,931.00 | 9,156.50 | 9,156.45 | 667 |
| Nov 13, 2023 | 9,000.00 | 9,250.00 | 8,900.00 | 9,019.50 | 9,019.45 | 644 |
| Nov 10, 2023 | 8,840.00 | 9,180.50 | 8,824.00 | 9,008.00 | 9,007.95 | 2,458 |
| Nov 9, 2023 | 8,588.00 | 8,850.00 | 8,502.00 | 8,824.00 | 8,823.95 | 739 |
| Nov 8, 2023 | 8,780.00 | 8,818.50 | 8,543.00 | 8,588.00 | 8,587.95 | 2,080 |
| Nov 7, 2023 | 8,900.00 | 8,950.00 | 8,100.00 | 8,758.00 | 8,757.95 | 1,231 |
| Nov 3, 2023 | 9,000.00 | 9,056.50 | 8,773.50 | 8,926.00 | 8,925.95 | 1,942 |
| Nov 2, 2023 | 8,870.50 | 8,983.50 | 8,710.50 | 8,901.00 | 8,900.95 | 1,410 |
| Nov 1, 2023 | 8,800.00 | 8,800.00 | 8,381.00 | 8,600.50 | 8,600.45 | 2,102 |
| Oct 31, 2023 | 8,150.00 | 8,799.00 | 8,001.50 | 8,403.50 | 8,403.45 | 124 |
| Oct 30, 2023 | 8,000.00 | 8,200.00 | 7,955.00 | 8,095.00 | 8,094.95 | 8,731 |
| Oct 27, 2023 | 8,268.00 | 8,500.00 | 7,900.00 | 8,000.00 | 7,999.95 | 1,088 |
| Oct 26, 2023 | 8,900.00 | 8,900.00 | 8,160.00 | 8,268.00 | 8,267.95 | 1,594 |
| Oct 25, 2023 | 8,770.00 | 8,770.00 | 7,852.50 | 8,481.00 | 8,480.95 | 2,802 |
| Oct 24, 2023 | 9,650.00 | 9,650.00 | 8,171.00 | 8,789.00 | 8,788.95 | 779 |
| Oct 23, 2023 | 9,490.00 | 9,650.00 | 8,500.00 | 9,195.50 | 9,195.45 | 3,115 |
| Oct 20, 2023 | 9,550.00 | 9,723.50 | 9,294.50 | 9,539.50 | 9,539.44 | 12,924 |
| Oct 19, 2023 | 9,682.00 | 9,907.50 | 9,350.00 | 9,496.50 | 9,496.44 | 6,299 |
| Oct 18, 2023 | 10,000.00 | 10,054.50 | 9,527.00 | 9,574.00 | 9,573.94 | 2,060 |
| Oct 17, 2023 | 9,668.00 | 10,244.50 | 9,217.50 | 9,884.50 | 9,884.44 | 3,464 |
| Oct 12, 2023 | 9,700.00 | 10,089.00 | 9,323.00 | 9,668.00 | 9,667.94 | 3,206 |
| Oct 11, 2023 | 9,700.00 | 9,700.00 | 9,063.50 | 9,356.50 | 9,356.44 | 3,733 |
| Oct 10, 2023 | 8,770.00 | 9,929.50 | 8,770.00 | 9,587.00 | 9,586.94 | 2,510 |
| Oct 9, 2023 | 8,570.00 | 8,945.50 | 8,560.00 | 8,749.50 | 8,749.45 | 3,458 |
| Oct 6, 2023 | 8,700.00 | 9,000.50 | 8,571.00 | 8,581.50 | 8,581.45 | 2,224 |
| Oct 5, 2023 | 0.04 Dividend | |||||
| Oct 5, 2023 | 8,900.00 | 9,570.50 | 8,341.00 | 8,721.50 | 8,721.45 | 1,863 |
| Oct 4, 2023 | 8,420.00 | 8,880.00 | 8,337.50 | 8,846.00 | 8,845.91 | 3,073 |
| Oct 3, 2023 | 8,377.00 | 8,439.50 | 8,080.00 | 8,351.50 | 8,351.41 | 1,676 |
| Oct 2, 2023 | 8,250.00 | 8,370.00 | 8,189.00 | 8,287.50 | 8,287.41 | 1,998 |
| Sep 29, 2023 | 8,229.00 | 8,373.00 | 8,006.00 | 8,189.00 | 8,188.91 | 3,709 |
| Sep 28, 2023 | 7,854.50 | 8,202.00 | 7,854.50 | 8,187.50 | 8,187.41 | 7,170 |
| Sep 27, 2023 | 7,905.00 | 7,910.00 | 7,735.50 | 7,906.50 | 7,906.42 | 1,924 |
| Sep 26, 2023 | 7,700.00 | 7,848.50 | 7,450.00 | 7,805.50 | 7,805.42 | 1,490 |
| Sep 25, 2023 | 7,710.00 | 7,800.00 | 7,617.50 | 7,789.00 | 7,788.92 | 1,374 |
| Sep 22, 2023 | 7,609.50 | 7,730.00 | 7,609.50 | 7,702.50 | 7,702.42 | 1,830 |
| Sep 21, 2023 | 7,742.50 | 7,866.00 | 7,563.00 | 7,600.50 | 7,600.42 | 1,222 |
| Sep 20, 2023 | 7,832.00 | 7,909.50 | 7,740.50 | 7,759.50 | 7,759.42 | 3,016 |
| Sep 19, 2023 | 7,850.00 | 7,864.00 | 7,733.00 | 7,827.50 | 7,827.42 | 1,245 |
| Sep 18, 2023 | 8,118.00 | 8,118.00 | 7,800.50 | 7,823.00 | 7,822.92 | 1,585 |
| Sep 15, 2023 | 8,014.00 | 8,104.50 | 7,992.00 | 8,081.00 | 8,080.92 | 3,657 |
| Sep 14, 2023 | 7,837.50 | 8,015.00 | 7,837.50 | 8,005.50 | 8,005.42 | 9,951 |
| Sep 13, 2023 | 7,850.00 | 7,999.50 | 7,824.50 | 7,848.00 | 7,847.92 | 1,695 |
| Sep 12, 2023 | 7,770.00 | 7,867.00 | 7,715.00 | 7,838.50 | 7,838.42 | 1,697 |
| Sep 11, 2023 | 7,869.00 | 7,869.00 | 7,683.50 | 7,757.50 | 7,757.42 | 1,488 |
| Sep 8, 2023 | 7,760.00 | 7,829.00 | 7,686.00 | 7,749.50 | 7,749.42 | 3,405 |
| Sep 7, 2023 | 8,007.50 | 8,019.00 | 7,740.00 | 7,759.50 | 7,759.42 | 1,828 |
| Sep 6, 2023 | 8,005.00 | 8,146.50 | 8,005.00 | 8,041.00 | 8,040.92 | 1,955 |
| Sep 5, 2023 | 8,500.00 | 8,500.00 | 7,970.00 | 8,119.50 | 8,119.41 | 1,710 |
| Sep 4, 2023 | 8,325.00 | 8,580.00 | 7,766.50 | 8,295.00 | 8,294.91 | 888 |
| Sep 1, 2023 | 8,352.00 | 8,390.00 | 8,103.50 | 8,211.00 | 8,210.91 | 2,138 |
| Aug 31, 2023 | 8,500.00 | 8,621.50 | 8,149.50 | 8,198.50 | 8,198.41 | 1,552 |
| Aug 30, 2023 | 8,610.00 | 8,715.50 | 8,414.00 | 8,559.50 | 8,559.41 | 4,852 |
| Aug 29, 2023 | 8,500.00 | 8,614.50 | 8,332.00 | 8,591.00 | 8,590.91 | 2,797 |
| Aug 28, 2023 | 8,151.50 | 8,424.50 | 8,151.50 | 8,351.50 | 8,351.41 | 2,518 |
| Aug 25, 2023 | 8,080.00 | 8,173.50 | 8,051.00 | 8,147.50 | 8,147.41 | 16,509 |
| Aug 24, 2023 | 7,957.00 | 8,080.00 | 7,957.00 | 8,024.50 | 8,024.42 | 917 |
| Aug 23, 2023 | 7,950.00 | 7,979.50 | 7,852.50 | 7,959.50 | 7,959.42 | 1,581 |
| Aug 22, 2023 | 7,975.00 | 8,001.50 | 7,840.00 | 7,911.00 | 7,910.92 | 1,564 |
| Aug 18, 2023 | 8,200.00 | 8,200.00 | 7,854.00 | 7,973.00 | 7,972.92 | 2,205 |
| Aug 17, 2023 | 7,776.50 | 8,030.00 | 7,776.50 | 7,979.50 | 7,979.42 | 1,888 |
| Aug 16, 2023 | 7,559.00 | 7,792.00 | 7,559.00 | 7,724.50 | 7,724.42 | 4,540 |
| Aug 15, 2023 | 7,200.00 | 7,591.00 | 7,189.00 | 7,559.00 | 7,558.92 | 1,149 |
| Aug 14, 2023 | 6,682.50 | 7,465.00 | 6,682.50 | 7,249.50 | 7,249.42 | 1,877 |
| Aug 11, 2023 | 6,301.50 | 6,650.00 | 6,301.50 | 6,632.00 | 6,631.93 | 3,007 |
| Aug 10, 2023 | 6,482.00 | 6,591.00 | 6,482.00 | 6,524.00 | 6,523.93 | 2,196 |
| Aug 9, 2023 | 6,617.00 | 6,653.50 | 6,472.00 | 6,482.00 | 6,481.93 | 1,034 |
| Aug 8, 2023 | 6,670.00 | 6,691.00 | 6,568.00 | 6,606.00 | 6,605.93 | 2,280 |
| Aug 7, 2023 | 6,700.00 | 6,700.00 | 6,538.50 | 6,663.50 | 6,663.43 | 4,075 |
| Aug 4, 2023 | 6,420.00 | 6,570.50 | 6,399.00 | 6,476.00 | 6,475.93 | 2,321 |
| Aug 3, 2023 | 6,350.00 | 6,432.00 | 6,255.50 | 6,407.00 | 6,406.93 | 2,188 |
| Aug 2, 2023 | 6,408.00 | 6,408.00 | 6,245.00 | 6,273.00 | 6,272.93 | 2,131 |
| Aug 1, 2023 | 6,299.00 | 6,355.00 | 6,240.50 | 6,341.00 | 6,340.93 | 1,858 |
| Jul 31, 2023 | 6,150.00 | 6,236.00 | 6,121.50 | 6,223.00 | 6,222.93 | 2,812 |
| Jul 28, 2023 | 6,200.00 | 6,200.00 | 6,000.50 | 6,044.50 | 6,044.44 | 1,173 |
| Jul 27, 2023 | 6,100.00 | 6,145.00 | 5,921.00 | 5,964.50 | 5,964.44 | 2,479 |
| Jul 26, 2023 | 6,050.00 | 6,089.50 | 6,026.50 | 6,067.00 | 6,066.94 | 1,945 |
| Jul 25, 2023 | 6,095.00 | 6,100.00 | 5,965.00 | 6,033.00 | 6,032.94 | 1,710 |
| Jul 24, 2023 | 6,097.00 | 6,097.00 | 5,930.00 | 6,002.00 | 6,001.94 | 3,041 |
| Jul 21, 2023 | 6,150.00 | 6,150.00 | 5,904.50 | 6,087.00 | 6,086.94 | 13,021 |
| Jul 20, 2023 | 6,350.00 | 6,500.00 | 6,150.00 | 6,257.00 | 6,256.93 | 1,242 |
| Jul 19, 2023 | 6,400.00 | 6,400.00 | 6,191.50 | 6,251.50 | 6,251.43 | 1,263 |
| Jul 18, 2023 | 6,270.00 | 6,302.00 | 6,225.00 | 6,271.50 | 6,271.43 | 1,347 |
| Jul 17, 2023 | 6,300.00 | 6,322.50 | 6,229.50 | 6,270.00 | 6,269.93 | 1,447 |
| Jul 14, 2023 | 6,125.00 | 6,266.50 | 6,125.00 | 6,237.00 | 6,236.93 | 771 |
| Jul 13, 2023 | 5,990.00 | 6,125.00 | 5,990.00 | 6,121.50 | 6,121.44 | 1,183 |
| Jul 12, 2023 | 6,099.00 | 6,120.50 | 5,985.00 | 5,991.50 | 5,991.44 | 993 |
| Jul 11, 2023 | 5,900.50 | 6,034.50 | 5,900.00 | 5,993.00 | 5,992.94 | 1,457 |
| Jul 10, 2023 | 5,980.00 | 5,980.00 | 5,816.00 | 5,889.50 | 5,889.44 | 825 |
| Jul 7, 2023 | 5,990.00 | 5,990.00 | 5,810.00 | 5,860.00 | 5,859.94 | 937 |
| Jul 6, 2023 | 0.04 Dividend | |||||
| Jul 6, 2023 | 5,974.00 | 5,974.00 | 5,770.00 | 5,874.00 | 5,873.94 | 2,427 |
| Jul 5, 2023 | 6,417.00 | 6,417.00 | 5,913.50 | 5,974.00 | 5,973.90 | 1,403 |
| Jul 4, 2023 | 6,200.00 | 6,400.00 | 6,097.00 | 6,170.50 | 6,170.39 | 879 |
| Jul 3, 2023 | 6,200.00 | 6,200.00 | 5,800.00 | 6,198.50 | 6,198.39 | 937 |
| Jun 30, 2023 | 5,880.00 | 5,980.00 | 5,855.00 | 5,973.00 | 5,972.90 | 12,609 |
| Jun 29, 2023 | 5,879.50 | 5,879.50 | 5,743.50 | 5,809.00 | 5,808.90 | 942 |
| Jun 28, 2023 | 5,765.00 | 5,765.00 | 5,660.00 | 5,717.50 | 5,717.40 | 3,772 |
| Jun 27, 2023 | 5,765.00 | 5,765.00 | 5,664.50 | 5,714.50 | 5,714.40 | 743 |
| Jun 26, 2023 | 5,880.00 | 5,880.00 | 5,680.00 | 5,716.50 | 5,716.40 | 3,556 |
| Jun 23, 2023 | 5,879.00 | 5,879.00 | 5,703.00 | 5,819.50 | 5,819.40 | 1,158 |
| Jun 22, 2023 | 5,650.00 | 5,750.00 | 5,391.00 | 5,727.50 | 5,727.40 | 1,804 |
| Jun 21, 2023 | 5,727.50 | 5,727.50 | 5,588.00 | 5,679.00 | 5,678.90 | 2,061 |
| Jun 16, 2023 | 5,886.00 | 5,886.00 | 5,771.50 | 5,802.00 | 5,801.90 | 1,778 |
| Jun 15, 2023 | 5,784.50 | 5,894.00 | 5,745.50 | 5,886.50 | 5,886.40 | 1,048 |
| Jun 14, 2023 | 5,939.50 | 5,939.50 | 5,809.00 | 5,819.00 | 5,818.90 | 1,633 |
| Jun 13, 2023 | 5,813.00 | 5,900.00 | 5,797.50 | 5,835.00 | 5,834.90 | 5,434 |
| Jun 12, 2023 | 5,762.50 | 5,800.00 | 5,725.00 | 5,786.50 | 5,786.40 | 2,040 |
| Jun 9, 2023 | 5,731.00 | 5,749.00 | 5,692.50 | 5,724.50 | 5,724.40 | 1,987 |
| Jun 8, 2023 | 5,700.00 | 5,709.50 | 5,544.00 | 5,699.50 | 5,699.40 | 2,138 |
| Jun 7, 2023 | 5,671.00 | 5,715.00 | 5,614.00 | 5,645.50 | 5,645.40 | 3,455 |
| Jun 6, 2023 | 5,669.50 | 5,693.00 | 5,588.00 | 5,671.00 | 5,670.90 | 3,910 |
| Jun 5, 2023 | 5,563.50 | 5,567.00 | 5,495.50 | 5,540.00 | 5,539.91 | 25,716 |
| Jun 2, 2023 | 5,559.00 | 5,616.50 | 5,475.50 | 5,591.50 | 5,591.40 | 3,696 |
| Jun 1, 2023 | 5,230.50 | 5,431.00 | 5,200.00 | 5,386.50 | 5,386.41 | 6,033 |
| May 31, 2023 | 5,186.00 | 5,202.50 | 5,099.00 | 5,187.50 | 5,187.41 | 7,104 |
| May 30, 2023 | 5,273.00 | 5,273.00 | 5,092.50 | 5,139.00 | 5,138.91 | 4,270 |
| May 29, 2023 | 4,931.00 | 5,395.00 | 4,784.00 | 5,292.00 | 5,291.91 | 398 |
| May 24, 2023 | 5,024.50 | 5,024.50 | 4,916.00 | 4,930.00 | 4,929.92 | 993 |
| May 23, 2023 | 5,119.00 | 5,144.00 | 5,016.00 | 5,024.00 | 5,023.91 | 3,388 |
| May 22, 2023 | 5,131.00 | 5,138.00 | 5,037.00 | 5,118.00 | 5,117.91 | 2,775 |
| May 19, 2023 | 5,080.00 | 5,114.50 | 5,023.00 | 5,043.00 | 5,042.91 | 1,576 |
| May 18, 2023 | 4,953.00 | 5,090.00 | 4,880.00 | 5,087.50 | 5,087.41 | 1,217 |
| May 17, 2023 | 4,799.00 | 4,918.00 | 4,799.00 | 4,902.50 | 4,902.42 | 1,366 |
| May 16, 2023 | 4,713.00 | 4,819.50 | 4,713.00 | 4,781.00 | 4,780.92 | 2,048 |
| May 15, 2023 | 4,600.00 | 4,730.50 | 4,600.00 | 4,719.50 | 4,719.42 | 917 |
| May 12, 2023 | 4,476.00 | 4,608.50 | 4,476.00 | 4,607.00 | 4,606.92 | 1,659 |
| May 11, 2023 | 4,452.50 | 4,495.50 | 4,431.00 | 4,476.50 | 4,476.42 | 1,332 |
| May 10, 2023 | 4,640.50 | 4,640.50 | 4,431.50 | 4,478.50 | 4,478.42 | 2,779 |
| May 9, 2023 | 4,669.50 | 4,669.50 | 4,608.50 | 4,640.50 | 4,640.42 | 1,466 |
| May 8, 2023 | 4,648.00 | 4,693.50 | 4,642.50 | 4,671.00 | 4,670.92 | 1,864 |
| May 5, 2023 | 4,525.50 | 4,657.00 | 4,525.50 | 4,648.00 | 4,647.92 | 807 |
| May 4, 2023 | 4,550.00 | 4,550.00 | 4,396.50 | 4,457.00 | 4,456.92 | 2,332 |
| May 3, 2023 | 4,710.00 | 4,746.50 | 4,549.50 | 4,558.00 | 4,557.92 | 1,261 |
| May 2, 2023 | 4,900.00 | 4,900.00 | 4,607.00 | 4,687.00 | 4,686.92 | 1,900 |
| Apr 28, 2023 | 4,807.00 | 4,886.00 | 4,801.50 | 4,877.00 | 4,876.92 | 891 |
| Apr 27, 2023 | 4,853.50 | 4,879.00 | 4,768.00 | 4,831.00 | 4,830.92 | 2,021 |
| Apr 26, 2023 | 4,839.00 | 4,875.00 | 4,701.00 | 4,868.50 | 4,868.42 | 1,278 |
Related Tickers
0MUM.IL Edenred SE
45.09
+0.10%
DFS Discover Financial Services
127.70
+1.62%
ALLY Ally Financial Inc.
39.30
+0.41%
UPST Upstart Holdings, Inc.
23.46
+2.76%
MA Mastercard Incorporated
462.42
+0.07%
V Visa Inc.
274.52
-0.23%
PYPL PayPal Holdings, Inc.
65.96
+2.90%
SOFI SoFi Technologies, Inc.
7.87
+3.69%