Buenos Aires - Delayed Quote • ARS
Amazon.com, Inc. (AMZN.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 | 1,310.00 | 1,367.50 | 1,306.50 | 1,356.50 | 1,356.50 | 171,512 |
| Apr 25, 2024 | 1,269.00 | 1,307.50 | 1,249.50 | 1,300.50 | 1,300.50 | 218,420 |
| Apr 24, 2024 | 1,280.00 | 1,313.00 | 1,280.00 | 1,296.50 | 1,296.50 | 121,670 |
| Apr 23, 2024 | 1,300.00 | 1,318.50 | 1,298.00 | 1,314.50 | 1,314.50 | 185,851 |
| Apr 22, 2024 | 1,301.00 | 1,315.00 | 1,287.00 | 1,305.50 | 1,305.50 | 279,354 |
| Apr 19, 2024 | 1,315.00 | 1,318.00 | 1,282.00 | 1,293.50 | 1,293.50 | 287,464 |
| Apr 18, 2024 | 1,339.00 | 1,341.00 | 1,316.00 | 1,324.50 | 1,324.50 | 307,080 |
| Apr 17, 2024 | 1,353.50 | 1,380.00 | 1,326.50 | 1,338.50 | 1,338.50 | 171,644 |
| Apr 16, 2024 | 1,366.50 | 1,388.00 | 1,359.50 | 1,374.00 | 1,374.00 | 279,990 |
| Apr 15, 2024 | 1,340.00 | 1,395.00 | 1,340.00 | 1,366.50 | 1,366.50 | 226,235 |
| Apr 12, 2024 | 1,384.00 | 1,384.00 | 1,350.00 | 1,357.50 | 1,357.50 | 188,672 |
| Apr 11, 2024 | 1,355.00 | 1,385.00 | 1,348.50 | 1,380.50 | 1,380.50 | 18,009 |
| Apr 10, 2024 | 1,340.00 | 1,355.50 | 1,327.50 | 1,355.00 | 1,355.00 | 415,231 |
| Apr 9, 2024 | 1,330.00 | 1,350.00 | 1,321.00 | 1,343.00 | 1,343.00 | 241,190 |
| Apr 8, 2024 | 1,349.00 | 1,368.00 | 1,325.00 | 1,336.00 | 1,336.00 | 343,054 |
| Apr 5, 2024 | 1,350.00 | 1,369.50 | 1,318.00 | 1,349.50 | 1,349.50 | 262,266 |
| Apr 4, 2024 | 1,355.00 | 1,388.00 | 1,318.50 | 1,323.50 | 1,323.50 | 285,743 |
| Apr 3, 2024 | 1,352.00 | 1,375.00 | 1,348.00 | 1,356.00 | 1,356.00 | 231,778 |
| Mar 27, 2024 | 1,337.00 | 1,379.50 | 1,337.00 | 1,354.00 | 1,354.00 | 156,880 |
| Mar 26, 2024 | 1,341.50 | 1,378.00 | 1,300.00 | 1,361.00 | 1,361.00 | 174,621 |
| Mar 25, 2024 | 1,350.00 | 1,380.50 | 1,341.50 | 1,345.00 | 1,345.00 | 193,870 |
| Mar 22, 2024 | 1,365.50 | 1,371.00 | 1,351.50 | 1,363.00 | 1,363.00 | 135,071 |
| Mar 21, 2024 | 1,357.00 | 1,397.50 | 1,357.00 | 1,364.00 | 1,364.00 | 142,269 |
| Mar 20, 2024 | 1,322.00 | 1,360.00 | 1,318.00 | 1,356.50 | 1,356.50 | 223,773 |
| Mar 19, 2024 | 1,304.00 | 1,330.00 | 1,299.50 | 1,322.00 | 1,322.00 | 200,937 |
| Mar 18, 2024 | 1,305.50 | 1,320.00 | 1,292.50 | 1,300.00 | 1,300.00 | 254,961 |
| Mar 15, 2024 | 1,300.00 | 1,308.00 | 1,278.00 | 1,303.00 | 1,303.00 | 145,571 |
| Mar 14, 2024 | 1,295.00 | 1,327.00 | 1,289.00 | 1,316.00 | 1,316.00 | 358,234 |
| Mar 13, 2024 | 1,320.50 | 1,345.00 | 1,287.00 | 1,293.50 | 1,293.50 | 246,523 |
| Mar 12, 2024 | 1,221.00 | 1,348.00 | 1,221.00 | 1,312.50 | 1,312.50 | 332,616 |
| Mar 11, 2024 | 1,275.00 | 1,275.00 | 1,217.50 | 1,221.00 | 1,221.00 | 213,018 |
| Mar 8, 2024 | 1,273.00 | 1,297.50 | 1,244.00 | 1,276.50 | 1,276.50 | 247,878 |
| Mar 7, 2024 | 1,216.00 | 1,280.00 | 1,216.00 | 1,266.50 | 1,266.50 | 208,101 |
| Mar 6, 2024 | 1,257.00 | 1,279.00 | 1,212.00 | 1,234.00 | 1,234.00 | 337,159 |
| Mar 5, 2024 | 1,316.50 | 1,316.50 | 1,253.00 | 1,257.00 | 1,257.00 | 186,469 |
| Mar 4, 2024 | 1,342.50 | 1,342.50 | 1,305.50 | 1,316.50 | 1,316.50 | 199,762 |
| Mar 1, 2024 | 1,303.00 | 1,364.00 | 1,301.00 | 1,352.50 | 1,352.50 | 204,675 |
| Feb 29, 2024 | 1,255.00 | 1,317.00 | 1,255.00 | 1,303.00 | 1,303.00 | 151,061 |
| Feb 28, 2024 | 1,301.00 | 1,326.00 | 1,282.50 | 1,284.50 | 1,284.50 | 303,925 |
| Feb 27, 2024 | 1,330.00 | 1,335.00 | 1,308.00 | 1,315.50 | 1,315.50 | 140,589 |
| Feb 26, 2024 | 1,349.50 | 1,378.00 | 1,310.00 | 1,330.50 | 1,330.50 | 164,361 |
| Feb 23, 2024 | 1,330.00 | 1,355.00 | 1,265.00 | 1,349.50 | 1,349.50 | 260,804 |
| Feb 22, 2024 | 1,320.50 | 1,354.50 | 1,292.50 | 1,323.50 | 1,323.50 | 268,767 |
| Feb 21, 2024 | 1,302.50 | 1,337.00 | 1,294.50 | 1,298.00 | 1,298.00 | 289,507 |
| Feb 20, 2024 | 1,325.00 | 1,368.00 | 1,284.50 | 1,308.00 | 1,308.00 | 454,566 |
| Feb 19, 2024 | 1,300.00 | 1,350.00 | 1,265.00 | 1,319.50 | 1,319.50 | 182,618 |
| Feb 16, 2024 | 1,360.00 | 1,381.50 | 1,282.00 | 1,305.50 | 1,305.50 | 357,907 |
| Feb 15, 2024 | 1,392.00 | 1,425.00 | 1,352.50 | 1,360.00 | 1,360.00 | 350,413 |
| Feb 14, 2024 | 1,507.50 | 1,507.50 | 1,373.00 | 1,392.50 | 1,392.50 | 688,914 |
| Feb 9, 2024 | 1,525.00 | 1,525.00 | 1,430.00 | 1,507.50 | 1,507.50 | 427,370 |
| Feb 8, 2024 | 1,510.00 | 1,524.00 | 1,469.50 | 1,478.50 | 1,478.50 | 341,867 |
| Feb 7, 2024 | 1,468.00 | 1,526.00 | 1,457.50 | 1,499.00 | 1,499.00 | 282,487 |
| Feb 6, 2024 | 1,503.00 | 1,524.50 | 1,455.50 | 1,468.00 | 1,468.00 | 326,446 |
| Feb 5, 2024 | 1,525.00 | 1,551.00 | 1,498.00 | 1,521.00 | 1,521.00 | 370,665 |
| Feb 2, 2024 | 1,499.00 | 1,559.00 | 1,499.00 | 1,540.50 | 1,540.50 | 667,109 |
| Feb 1, 2024 | 1,379.50 | 1,435.00 | 1,350.00 | 1,428.00 | 1,428.00 | 439,941 |
| Jan 31, 2024 | 1,405.50 | 1,407.00 | 1,334.00 | 1,358.50 | 1,358.50 | 265,144 |
| Jan 30, 2024 | 1,415.50 | 1,441.00 | 1,382.50 | 1,401.50 | 1,401.50 | 253,372 |
| Jan 29, 2024 | 1,373.50 | 1,431.00 | 1,364.50 | 1,415.50 | 1,415.50 | 341,903 |
| Jan 26, 2024 | 1,400.00 | 1,425.50 | 1,355.00 | 1,373.00 | 1,373.00 | 266,388 |
| Jan 25, 2024 | 1,406.00 | 1,449.00 | 1,386.00 | 1,392.00 | 1,392.00 | 215,175 |
| Jan 24, 2024 | 1,400.00 | 1,426.00 | 1,390.00 | 1,418.00 | 1,418.00 | 199,040 |
| Jan 23, 2024 | 1,410.00 | 1,438.00 | 1,375.50 | 1,393.50 | 1,393.50 | 346,242 |
| Jan 22, 2024 | 1,448.00 | 1,448.00 | 1,395.00 | 1,407.00 | 1,407.00 | 399,946 |
| Jan 19, 2024 | 1,398.00 | 1,416.00 | 1,360.00 | 1,406.00 | 1,406.00 | 348,830 |
| Jan 18, 2024 | 1,340.00 | 1,400.00 | 1,340.00 | 1,371.00 | 1,371.00 | 317,482 |
| Jan 17, 2024 | 1,295.00 | 1,362.50 | 1,250.00 | 1,338.50 | 1,338.50 | 272,283 |
| Jan 16, 2024 | 1,255.00 | 1,299.00 | 1,231.00 | 1,289.50 | 1,289.50 | 401,676 |
| Jan 15, 2024 | 1,220.00 | 1,285.00 | 1,210.00 | 1,260.00 | 1,260.00 | 143,797 |
| Jan 12, 2024 | 1,271.00 | 1,290.00 | 1,201.50 | 1,228.50 | 1,228.50 | 219,560 |
| Jan 11, 2024 | 1,295.00 | 1,295.00 | 1,231.00 | 1,260.00 | 1,260.00 | 344,556 |
| Jan 10, 2024 | 1,278.00 | 1,300.00 | 1,255.00 | 1,270.00 | 1,270.00 | 385,485 |
| Jan 9, 2024 | 1,255.00 | 1,278.00 | 1,242.50 | 1,263.00 | 1,263.00 | 555,616 |
| Jan 8, 2024 | 1,195.00 | 1,250.00 | 1,144.00 | 1,242.50 | 1,242.50 | 402,802 |
| Jan 5, 2024 | 1,139.00 | 1,161.50 | 1,063.00 | 1,153.00 | 1,153.00 | 343,526 |
| Jan 4, 2024 | 1,087.00 | 1,102.50 | 1,050.00 | 1,099.50 | 1,099.50 | 340,364 |
| Jan 3, 2024 | 1,031.50 | 1,087.00 | 1,012.50 | 1,084.00 | 1,084.00 | 424,136 |
| Jan 2, 2024 | 1,030.00 | 1,040.00 | 995.00 | 1,031.50 | 1,031.50 | 313,097 |
| Dec 29, 2023 | 1,020.00 | 1,045.00 | 993.00 | 1,030.50 | 1,030.50 | 273,648 |
| Dec 28, 2023 | 928.00 | 1,015.50 | 925.50 | 1,003.00 | 1,003.00 | 410,295 |
| Dec 27, 2023 | 958.50 | 969.00 | 895.00 | 928.00 | 928.00 | 507,195 |
| Dec 26, 2023 | 1,020.00 | 1,021.00 | 951.00 | 958.50 | 958.50 | 464,535 |
| Dec 22, 2023 | 1,012.00 | 1,030.00 | 991.00 | 1,001.00 | 1,001.00 | 91,237 |
| Dec 21, 2023 | 1,001.00 | 1,025.50 | 988.00 | 1,012.00 | 1,012.00 | 370,030 |
| Dec 20, 2023 | 1,040.00 | 1,040.00 | 996.00 | 997.00 | 997.00 | 282,966 |
| Dec 19, 2023 | 1,017.00 | 1,030.00 | 984.50 | 1,011.50 | 1,011.50 | 362,112 |
| Dec 18, 2023 | 1,030.00 | 1,041.00 | 995.50 | 1,017.00 | 1,017.00 | 453,352 |
| Dec 15, 2023 | 1,020.00 | 1,050.00 | 1,011.00 | 1,030.00 | 1,030.00 | 306,863 |
| Dec 14, 2023 | 1,084.00 | 1,085.00 | 1,000.00 | 1,036.50 | 1,036.50 | 426,031 |
| Dec 13, 2023 | 1,110.00 | 1,145.00 | 973.00 | 1,047.50 | 1,047.50 | 304,948 |
| Dec 12, 2023 | 1,022.00 | 1,070.00 | 1,000.00 | 1,054.00 | 1,054.00 | 327,196 |
| Dec 11, 2023 | 1,000.00 | 1,055.00 | 970.50 | 1,014.00 | 1,014.00 | 315,538 |
| Dec 7, 2023 | 946.00 | 1,028.00 | 940.00 | 1,013.50 | 1,013.50 | 785,567 |
| Dec 6, 2023 | 950.00 | 958.00 | 900.00 | 945.50 | 945.50 | 400,101 |
| Dec 5, 2023 | 866.00 | 930.00 | 850.00 | 918.00 | 918.00 | 327,680 |
| Dec 4, 2023 | 923.00 | 940.00 | 870.00 | 883.00 | 883.00 | 318,225 |
| Dec 1, 2023 | 850.00 | 927.00 | 848.00 | 923.00 | 923.00 | 257,695 |
| Nov 30, 2023 | 851.50 | 870.00 | 786.00 | 845.00 | 845.00 | 321,867 |
| Nov 29, 2023 | 850.00 | 890.00 | 833.00 | 849.00 | 849.00 | 284,155 |
| Nov 28, 2023 | 865.00 | 885.00 | 795.50 | 856.00 | 856.00 | 406,449 |
| Nov 27, 2023 | 946.00 | 984.00 | 846.00 | 881.00 | 881.00 | 426,562 |
| Nov 24, 2023 | 980.00 | 990.00 | 900.00 | 937.50 | 937.50 | 384,463 |
| Nov 23, 2023 | 941.00 | 1,038.00 | 941.00 | 967.00 | 967.00 | 218,007 |
| Nov 22, 2023 | 874.00 | 1,020.00 | 861.00 | 941.00 | 941.00 | 533,110 |
| Nov 21, 2023 | 920.00 | 940.00 | 820.50 | 874.50 | 874.50 | 400,341 |
| Nov 17, 2023 | 861.50 | 900.00 | 850.00 | 885.50 | 885.50 | 594,168 |
| Nov 16, 2023 | 890.00 | 890.00 | 845.00 | 861.00 | 861.00 | 375,469 |
| Nov 15, 2023 | 915.00 | 915.00 | 862.50 | 873.00 | 873.00 | 330,587 |
| Nov 14, 2023 | 900.00 | 907.00 | 877.00 | 884.50 | 884.50 | 315,358 |
| Nov 13, 2023 | 875.50 | 899.00 | 865.00 | 874.00 | 874.00 | 200,347 |
| Nov 10, 2023 | 860.00 | 883.50 | 846.00 | 875.50 | 875.50 | 301,359 |
| Nov 9, 2023 | 827.00 | 852.00 | 817.00 | 848.00 | 848.00 | 186,243 |
| Nov 8, 2023 | 860.00 | 870.00 | 816.50 | 826.50 | 826.50 | 352,026 |
| Nov 7, 2023 | 835.00 | 860.00 | 831.00 | 851.00 | 851.00 | 387,849 |
| Nov 3, 2023 | 875.00 | 875.00 | 828.50 | 840.00 | 840.00 | 201,867 |
| Nov 2, 2023 | 840.00 | 863.00 | 831.50 | 848.00 | 848.00 | 306,418 |
| Nov 1, 2023 | 831.50 | 845.50 | 802.00 | 841.00 | 841.00 | 332,613 |
| Oct 31, 2023 | 786.00 | 817.00 | 775.00 | 799.00 | 799.00 | 319,634 |
| Oct 30, 2023 | 756.00 | 790.00 | 756.00 | 786.50 | 786.50 | 646,132 |
| Oct 27, 2023 | 767.00 | 789.00 | 735.00 | 756.50 | 756.50 | 353,701 |
| Oct 26, 2023 | 746.50 | 770.00 | 695.00 | 731.50 | 731.50 | 507,697 |
| Oct 25, 2023 | 790.00 | 790.00 | 701.00 | 750.50 | 750.50 | 282,360 |
| Oct 24, 2023 | 832.00 | 855.00 | 759.00 | 794.00 | 794.00 | 280,958 |
| Oct 23, 2023 | 879.00 | 879.00 | 785.00 | 823.50 | 823.50 | 335,449 |
| Oct 20, 2023 | 880.00 | 925.00 | 841.00 | 879.00 | 879.00 | 1,156,271 |
| Oct 19, 2023 | 870.00 | 882.50 | 841.00 | 852.00 | 852.00 | 598,852 |
| Oct 18, 2023 | 896.50 | 898.50 | 841.50 | 849.00 | 849.00 | 660,034 |
| Oct 17, 2023 | 890.00 | 919.00 | 849.00 | 881.00 | 881.00 | 562,969 |
| Oct 12, 2023 | 863.50 | 906.50 | 852.00 | 879.00 | 879.00 | 625,202 |
| Oct 11, 2023 | 880.00 | 890.00 | 801.50 | 852.50 | 852.50 | 491,062 |
| Oct 10, 2023 | 820.00 | 887.50 | 801.50 | 860.00 | 860.00 | 778,484 |
| Oct 9, 2023 | 780.00 | 804.00 | 755.00 | 789.00 | 789.00 | 342,520 |
| Oct 6, 2023 | 780.00 | 797.00 | 765.00 | 771.50 | 771.50 | 458,336 |
| Oct 5, 2023 | 815.00 | 815.00 | 768.00 | 774.50 | 774.50 | 447,466 |
| Oct 4, 2023 | 760.00 | 802.00 | 758.00 | 798.50 | 798.50 | 617,111 |
| Oct 3, 2023 | 747.00 | 756.00 | 721.00 | 746.00 | 746.00 | 801,378 |
| Oct 2, 2023 | 740.50 | 757.50 | 736.00 | 746.00 | 746.00 | 689,127 |
| Sep 29, 2023 | 730.00 | 743.00 | 710.00 | 731.50 | 731.50 | 439,143 |
| Sep 28, 2023 | 689.00 | 720.00 | 680.00 | 719.00 | 719.00 | 816,565 |
| Sep 27, 2023 | 679.00 | 695.00 | 671.50 | 692.50 | 692.50 | 633,122 |
| Sep 26, 2023 | 688.50 | 692.00 | 671.00 | 679.00 | 679.00 | 630,984 |
| Sep 25, 2023 | 675.00 | 697.50 | 675.00 | 693.00 | 693.00 | 294,373 |
| Sep 22, 2023 | 680.00 | 690.00 | 671.00 | 676.00 | 676.00 | 317,786 |
| Sep 21, 2023 | 684.50 | 690.50 | 672.00 | 674.50 | 674.50 | 568,437 |
| Sep 20, 2023 | 708.00 | 713.50 | 696.00 | 699.00 | 699.00 | 237,808 |
| Sep 19, 2023 | 705.50 | 707.00 | 691.00 | 705.00 | 705.00 | 588,923 |
| Sep 18, 2023 | 730.00 | 730.00 | 708.50 | 712.50 | 712.50 | 215,300 |
| Sep 15, 2023 | 725.00 | 738.00 | 716.50 | 720.00 | 720.00 | 277,543 |
| Sep 14, 2023 | 746.50 | 751.00 | 738.00 | 743.50 | 743.50 | 320,213 |
| Sep 13, 2023 | 732.00 | 750.00 | 730.00 | 746.50 | 746.50 | 288,430 |
| Sep 12, 2023 | 739.00 | 739.00 | 720.00 | 727.00 | 727.00 | 394,862 |
| Sep 11, 2023 | 722.00 | 736.50 | 716.00 | 733.50 | 733.50 | 443,872 |
| Sep 8, 2023 | 710.50 | 716.00 | 700.00 | 710.00 | 710.00 | 325,878 |
| Sep 7, 2023 | 716.00 | 726.00 | 703.50 | 707.00 | 707.00 | 404,093 |
| Sep 6, 2023 | 729.00 | 731.00 | 712.00 | 716.00 | 716.00 | 364,701 |
| Sep 5, 2023 | 728.00 | 729.00 | 710.00 | 726.00 | 726.00 | 347,663 |
| Sep 4, 2023 | 740.00 | 765.00 | 737.50 | 749.00 | 749.00 | 195,193 |
| Sep 1, 2023 | 755.00 | 757.00 | 727.00 | 737.50 | 737.50 | 351,234 |
| Aug 31, 2023 | 765.00 | 777.50 | 745.00 | 747.50 | 747.50 | 356,783 |
| Aug 30, 2023 | 755.00 | 763.00 | 736.00 | 749.50 | 749.50 | 333,684 |
| Aug 29, 2023 | 726.00 | 754.00 | 726.00 | 752.50 | 752.50 | 238,498 |
| Aug 28, 2023 | 715.50 | 728.50 | 709.50 | 725.50 | 725.50 | 433,607 |
| Aug 25, 2023 | 710.00 | 716.00 | 696.00 | 713.50 | 713.50 | 457,383 |
| Aug 24, 2023 | 705.00 | 708.50 | 690.00 | 699.50 | 699.50 | 219,793 |
| Aug 23, 2023 | 698.00 | 705.00 | 692.00 | 703.50 | 703.50 | 319,958 |
| Aug 22, 2023 | 692.00 | 704.00 | 690.00 | 694.50 | 694.50 | 332,908 |
| Aug 18, 2023 | 689.50 | 694.00 | 678.00 | 691.50 | 691.50 | 325,582 |
| Aug 17, 2023 | 682.50 | 699.50 | 675.50 | 695.00 | 695.00 | 357,061 |
| Aug 16, 2023 | 680.50 | 685.00 | 671.00 | 679.00 | 679.00 | 602,368 |
| Aug 15, 2023 | 660.50 | 677.00 | 635.50 | 672.50 | 672.50 | 314,919 |
| Aug 14, 2023 | 603.00 | 645.00 | 603.00 | 638.50 | 638.50 | 385,350 |
| Aug 11, 2023 | 578.50 | 581.50 | 570.00 | 580.00 | 580.00 | 404,183 |
| Aug 10, 2023 | 580.50 | 582.00 | 571.00 | 574.50 | 574.50 | 456,076 |
| Aug 9, 2023 | 585.50 | 585.50 | 564.50 | 565.00 | 565.00 | 371,427 |
| Aug 8, 2023 | 587.50 | 591.00 | 578.00 | 580.50 | 580.50 | 365,941 |
| Aug 7, 2023 | 568.00 | 592.00 | 568.00 | 589.50 | 589.50 | 788,079 |
| Aug 4, 2023 | 561.00 | 582.00 | 561.00 | 568.00 | 568.00 | 1,519,906 |
| Aug 3, 2023 | 510.00 | 521.50 | 506.50 | 518.50 | 518.50 | 737,673 |
| Aug 2, 2023 | 508.00 | 510.00 | 498.00 | 506.50 | 506.50 | 657,673 |
| Aug 1, 2023 | 515.00 | 517.50 | 510.00 | 515.00 | 515.00 | 286,368 |
| Jul 31, 2023 | 506.00 | 514.00 | 503.00 | 513.00 | 513.00 | 308,670 |
| Jul 28, 2023 | 500.00 | 506.00 | 486.50 | 502.50 | 502.50 | 587,617 |
| Jul 27, 2023 | 490.50 | 506.50 | 483.00 | 484.50 | 484.50 | 258,345 |
| Jul 26, 2023 | 485.00 | 487.50 | 477.00 | 483.00 | 483.00 | 302,315 |
| Jul 25, 2023 | 482.00 | 488.00 | 480.00 | 486.50 | 486.50 | 143,424 |
| Jul 24, 2023 | 484.00 | 484.00 | 473.00 | 478.50 | 478.50 | 349,740 |
| Jul 21, 2023 | 485.50 | 485.50 | 473.00 | 482.00 | 482.00 | 395,312 |
| Jul 20, 2023 | 496.50 | 496.50 | 476.00 | 481.50 | 481.50 | 215,523 |
| Jul 19, 2023 | 492.00 | 499.00 | 492.00 | 497.00 | 497.00 | 247,812 |
| Jul 18, 2023 | 494.00 | 495.50 | 486.00 | 488.00 | 488.00 | 230,619 |
| Jul 17, 2023 | 502.00 | 505.00 | 493.50 | 495.50 | 495.50 | 229,050 |
| Jul 14, 2023 | 495.00 | 509.00 | 493.00 | 504.00 | 504.00 | 270,176 |
| Jul 13, 2023 | 480.00 | 493.00 | 477.50 | 491.00 | 491.00 | 274,882 |
| Jul 12, 2023 | 462.00 | 471.00 | 461.50 | 470.00 | 470.00 | 209,241 |
| Jul 11, 2023 | 457.00 | 463.50 | 456.50 | 460.50 | 460.50 | 196,206 |
| Jul 10, 2023 | 458.50 | 460.00 | 450.00 | 455.00 | 455.00 | 385,713 |
| Jul 7, 2023 | 462.50 | 470.00 | 460.50 | 467.00 | 467.00 | 214,282 |
| Jul 6, 2023 | 459.50 | 463.00 | 451.50 | 460.50 | 460.50 | 170,004 |
| Jul 5, 2023 | 468.00 | 468.50 | 458.50 | 463.00 | 463.00 | 466,221 |
| Jul 4, 2023 | 480.00 | 483.00 | 465.00 | 468.00 | 468.00 | 158,635 |
| Jul 3, 2023 | 466.50 | 476.00 | 455.00 | 473.00 | 473.00 | 208,219 |
| Jun 30, 2023 | 457.00 | 466.00 | 454.00 | 464.00 | 464.00 | 321,132 |
| Jun 29, 2023 | 455.00 | 455.00 | 446.00 | 449.50 | 449.50 | 217,187 |
| Jun 28, 2023 | 469.00 | 469.00 | 450.50 | 452.00 | 452.00 | 383,085 |
| Jun 27, 2023 | 455.00 | 461.50 | 451.00 | 456.00 | 456.00 | 351,081 |
| Jun 26, 2023 | 472.00 | 475.00 | 451.00 | 452.50 | 452.50 | 419,583 |
| Jun 23, 2023 | 463.50 | 471.00 | 456.00 | 466.50 | 466.50 | 389,388 |
| Jun 22, 2023 | 445.00 | 464.00 | 445.00 | 463.00 | 463.00 | 569,311 |
| Jun 21, 2023 | 446.50 | 446.50 | 432.00 | 439.00 | 439.00 | 718,437 |
| Jun 16, 2023 | 450.00 | 450.00 | 441.00 | 442.50 | 442.50 | 230,259 |
| Jun 15, 2023 | 440.00 | 449.00 | 438.00 | 448.00 | 448.00 | 307,250 |
| Jun 14, 2023 | 440.00 | 442.50 | 431.50 | 438.00 | 438.00 | 303,812 |
| Jun 13, 2023 | 442.00 | 444.00 | 436.00 | 440.00 | 440.00 | 286,336 |
| Jun 12, 2023 | 435.00 | 441.00 | 429.50 | 439.00 | 439.00 | 323,553 |
| Jun 9, 2023 | 435.00 | 437.50 | 426.50 | 428.50 | 428.50 | 309,003 |
| Jun 8, 2023 | 421.00 | 434.50 | 421.00 | 430.00 | 430.00 | 384,052 |
| Jun 7, 2023 | 436.00 | 436.00 | 413.50 | 415.50 | 415.50 | 401,626 |
| Jun 6, 2023 | 435.00 | 438.00 | 431.00 | 434.50 | 434.50 | 390,515 |
| Jun 5, 2023 | 433.50 | 435.00 | 426.00 | 431.00 | 431.00 | 364,511 |
| Jun 2, 2023 | 430.00 | 433.50 | 423.50 | 429.00 | 429.00 | 417,975 |
| Jun 1, 2023 | 416.50 | 427.00 | 410.00 | 422.50 | 422.50 | 241,562 |
| May 31, 2023 | 412.00 | 413.00 | 403.50 | 410.00 | 410.00 | 206,384 |
| May 30, 2023 | 419.00 | 422.00 | 408.00 | 411.50 | 411.50 | 403,062 |
| May 29, 2023 | 407.00 | 419.00 | 403.00 | 414.00 | 414.00 | 203,289 |
| May 24, 2023 | 397.00 | 404.00 | 395.00 | 400.00 | 400.00 | 244,996 |
| May 23, 2023 | 401.00 | 402.00 | 393.00 | 395.00 | 395.00 | 310,323 |
| May 22, 2023 | 400.00 | 402.00 | 389.00 | 394.00 | 394.00 | 720,021 |
| May 19, 2023 | 408.50 | 408.50 | 396.00 | 397.00 | 397.00 | 700,640 |
| May 18, 2023 | 395.00 | 407.00 | 395.00 | 406.00 | 406.00 | 550,428 |
| May 17, 2023 | 390.00 | 390.00 | 382.50 | 387.50 | 387.50 | 412,464 |
| May 16, 2023 | 366.00 | 386.50 | 366.00 | 380.50 | 380.50 | 729,346 |
| May 15, 2023 | 359.00 | 365.50 | 355.00 | 365.00 | 365.00 | 501,051 |
| May 12, 2023 | 354.50 | 359.00 | 349.00 | 358.00 | 358.00 | 565,141 |
| May 11, 2023 | 350.00 | 357.00 | 349.00 | 354.00 | 354.00 | 610,307 |
| May 10, 2023 | 342.00 | 348.00 | 338.50 | 345.00 | 345.00 | 634,973 |
| May 9, 2023 | 340.00 | 340.00 | 333.50 | 335.00 | 335.00 | 622,043 |
| May 8, 2023 | 337.00 | 338.50 | 331.00 | 337.00 | 337.00 | 727,095 |
| May 5, 2023 | 329.00 | 335.00 | 322.00 | 335.00 | 335.00 | 457,090 |
| May 4, 2023 | 325.00 | 331.00 | 323.00 | 325.00 | 325.00 | 322,128 |
| May 3, 2023 | 339.00 | 342.00 | 321.50 | 323.00 | 323.00 | 274,109 |
| May 2, 2023 | 332.00 | 334.00 | 323.50 | 331.00 | 331.00 | 362,522 |
| Apr 28, 2023 | 341.00 | 341.00 | 330.00 | 333.50 | 333.50 | 722,792 |
| Apr 27, 2023 | 354.00 | 355.00 | 346.00 | 351.50 | 351.50 | 1,751,001 |
| Apr 26, 2023 | 345.00 | 348.50 | 331.00 | 342.50 | 342.50 | 431,512 |
Related Tickers
BABA.BA Alibaba Group Holding Limited
9,241.50
+2.21%
MELI.BA MercadoLibre, Inc.
12,766.00
+3.70%
9PDA.BE Pinduoduo Inc
120.50
+2.12%
MELI MercadoLibre, Inc.
1,406.00
+3.09%
EBAY eBay Inc.
52.02
+1.32%
JMIA Jumia Technologies AG
4.5400
+3.18%
BABA Alibaba Group Holding Limited
75.55
+0.59%
SE Sea Limited
62.86
+0.05%