Buenos Aires - Delayed Quote • ARS
Pfizer Inc. (PFE.BA)
As of 12:03 PM GMT-3. Market Open.
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 25, 2024 | 6,953.00 | 6,953.00 | 6,750.50 | 6,750.50 | 6,750.50 | 1,357 |
| Apr 24, 2024 | 6,800.00 | 6,953.50 | 6,800.00 | 6,933.50 | 6,933.50 | 10,965 |
| Apr 23, 2024 | 6,826.00 | 7,045.00 | 6,826.00 | 6,933.50 | 6,933.50 | 8,926 |
| Apr 22, 2024 | 7,000.00 | 7,057.50 | 6,930.00 | 6,983.00 | 6,983.00 | 9,870 |
| Apr 19, 2024 | 6,745.00 | 6,986.00 | 6,719.00 | 6,965.50 | 6,965.50 | 15,700 |
| Apr 18, 2024 | 6,750.00 | 6,845.00 | 6,667.00 | 6,745.00 | 6,745.00 | 10,919 |
| Apr 17, 2024 | 6,925.00 | 6,925.00 | 6,721.00 | 6,759.00 | 6,759.00 | 13,482 |
| Apr 16, 2024 | 6,921.00 | 7,006.00 | 6,884.00 | 6,911.00 | 6,911.00 | 30,901 |
| Apr 15, 2024 | 6,542.00 | 6,990.00 | 6,542.00 | 6,929.50 | 6,929.50 | 66,276 |
| Apr 12, 2024 | 7,000.00 | 7,000.00 | 6,790.00 | 6,809.50 | 6,809.50 | 56,852 |
| Apr 11, 2024 | 6,999.50 | 6,999.50 | 6,814.00 | 6,915.00 | 6,915.00 | 45 |
| Apr 10, 2024 | 6,990.00 | 6,990.00 | 6,800.00 | 6,877.50 | 6,877.50 | 10,193 |
| Apr 9, 2024 | 6,875.00 | 7,084.50 | 6,875.00 | 6,990.00 | 6,990.00 | 12,524 |
| Apr 8, 2024 | 7,130.00 | 7,300.00 | 6,865.00 | 6,900.50 | 6,900.50 | 14,736 |
| Apr 5, 2024 | 7,059.00 | 7,059.00 | 6,770.00 | 7,007.50 | 7,007.50 | 11,974 |
| Apr 4, 2024 | 7,277.00 | 7,442.00 | 7,030.00 | 7,059.00 | 7,059.00 | 13,551 |
| Apr 3, 2024 | 7,499.00 | 7,499.00 | 7,255.00 | 7,297.00 | 7,297.00 | 11,096 |
| Mar 27, 2024 | 7,590.00 | 7,690.50 | 7,507.00 | 7,541.00 | 7,541.00 | 15,134 |
| Mar 26, 2024 | 7,435.00 | 7,626.00 | 7,372.50 | 7,594.50 | 7,594.50 | 9,424 |
| Mar 25, 2024 | 7,485.00 | 7,529.50 | 7,260.50 | 7,426.50 | 7,426.50 | 11,747 |
| Mar 22, 2024 | 7,650.00 | 7,650.00 | 7,458.50 | 7,508.00 | 7,508.00 | 9,585 |
| Mar 21, 2024 | 7,598.00 | 7,730.50 | 7,590.00 | 7,629.50 | 7,629.50 | 16,671 |
| Mar 20, 2024 | 7,500.00 | 7,630.00 | 7,440.50 | 7,608.50 | 7,608.50 | 10,631 |
| Mar 19, 2024 | 7,500.00 | 7,500.00 | 7,392.00 | 7,499.00 | 7,499.00 | 9,036 |
| Mar 18, 2024 | 7,508.50 | 7,509.50 | 7,404.50 | 7,455.50 | 7,455.50 | 13,002 |
| Mar 15, 2024 | 7,460.00 | 7,535.00 | 7,309.00 | 7,525.50 | 7,525.50 | 9,880 |
| Mar 14, 2024 | 7,463.50 | 7,506.00 | 7,343.00 | 7,434.00 | 7,434.00 | 35,285 |
| Mar 13, 2024 | 7,550.00 | 7,800.50 | 7,422.50 | 7,448.00 | 7,448.00 | 13,793 |
| Mar 12, 2024 | 7,280.00 | 7,725.50 | 7,153.00 | 7,515.00 | 7,515.00 | 16,742 |
| Mar 11, 2024 | 7,349.50 | 7,350.00 | 7,131.50 | 7,265.00 | 7,265.00 | 36,540 |
| Mar 8, 2024 | 6,925.00 | 7,124.50 | 6,851.00 | 7,085.00 | 7,085.00 | 15,283 |
| Mar 7, 2024 | 7,000.00 | 7,000.00 | 6,847.50 | 6,914.50 | 6,914.50 | 22,187 |
| Mar 6, 2024 | 6,880.00 | 7,149.00 | 6,846.50 | 6,947.00 | 6,947.00 | 17,190 |
| Mar 5, 2024 | 6,950.00 | 7,000.00 | 6,770.00 | 6,849.50 | 6,849.50 | 14,426 |
| Mar 4, 2024 | 7,300.00 | 7,348.50 | 6,793.50 | 6,885.50 | 6,885.50 | 124,763 |
| Mar 1, 2024 | 7,180.00 | 7,431.00 | 7,111.00 | 7,249.00 | 7,249.00 | 22,545 |
| Feb 29, 2024 | 7,399.00 | 7,500.00 | 7,095.00 | 7,161.00 | 7,161.00 | 10,397 |
| Feb 28, 2024 | 7,392.00 | 7,399.00 | 7,200.00 | 7,284.00 | 7,284.00 | 10,254 |
| Feb 27, 2024 | 7,485.00 | 7,579.50 | 7,304.50 | 7,361.50 | 7,361.50 | 19,897 |
| Feb 26, 2024 | 7,752.50 | 7,999.00 | 7,371.50 | 7,476.00 | 7,476.00 | 16,971 |
| Feb 23, 2024 | 7,572.00 | 7,889.50 | 7,469.50 | 7,752.50 | 7,752.50 | 16,372 |
| Feb 22, 2024 | 7,711.00 | 7,950.00 | 7,431.00 | 7,570.50 | 7,570.50 | 9,926 |
| Feb 21, 2024 | 7,741.00 | 7,998.50 | 7,641.00 | 7,711.00 | 7,711.00 | 11,938 |
| Feb 20, 2024 | 8,070.00 | 8,300.00 | 7,741.50 | 7,848.00 | 7,848.00 | 16,797 |
| Feb 19, 2024 | 7,696.50 | 8,100.00 | 7,696.50 | 8,067.00 | 8,067.00 | 6,926 |
| Feb 16, 2024 | 8,050.00 | 8,300.00 | 7,516.00 | 7,695.50 | 7,695.50 | 24,344 |
| Feb 15, 2024 | 8,291.00 | 8,291.00 | 7,925.00 | 7,977.50 | 7,977.50 | 11,397 |
| Feb 14, 2024 | 8,181.00 | 8,490.00 | 7,878.00 | 7,972.50 | 7,972.50 | 15,602 |
| Feb 9, 2024 | 8,581.00 | 8,717.50 | 8,461.50 | 8,490.50 | 8,490.50 | 13,432 |
| Feb 8, 2024 | 8,800.00 | 9,000.00 | 8,521.00 | 8,610.50 | 8,610.50 | 15,487 |
| Feb 7, 2024 | 8,750.00 | 8,907.50 | 8,505.50 | 8,739.50 | 8,739.50 | 18,428 |
| Feb 6, 2024 | 8,500.00 | 8,700.00 | 8,450.00 | 8,635.00 | 8,635.00 | 17,231 |
| Feb 5, 2024 | 8,611.00 | 8,800.00 | 8,456.00 | 8,604.00 | 8,604.00 | 19,563 |
| Feb 2, 2024 | 8,900.00 | 9,042.50 | 8,550.50 | 8,653.00 | 8,653.00 | 35,037 |
| Feb 1, 2024 | 8,535.00 | 8,785.00 | 8,392.50 | 8,757.50 | 8,757.50 | 15,087 |
| Jan 31, 2024 | 8,576.00 | 8,713.00 | 8,387.50 | 8,521.00 | 8,521.00 | 20,057 |
| Jan 30, 2024 | 8,700.00 | 9,062.00 | 8,503.50 | 8,586.00 | 8,586.00 | 27,728 |
| Jan 29, 2024 | 8,620.00 | 8,835.50 | 8,380.00 | 8,747.00 | 8,747.00 | 17,017 |
| Jan 26, 2024 | 9,000.00 | 9,000.00 | 8,387.00 | 8,537.00 | 8,537.00 | 15,512 |
| Jan 25, 2024 | 0.21 Dividend | |||||
| Jan 25, 2024 | 9,200.00 | 9,671.00 | 8,800.50 | 8,852.50 | 8,852.50 | 33,148 |
| Jan 24, 2024 | 9,200.00 | 9,454.00 | 9,025.00 | 9,307.50 | 9,307.29 | 8,031 |
| Jan 23, 2024 | 18,560.00 | 18,950.00 | 18,089.50 | 18,149.00 | 18,148.59 | 5,395 |
| Jan 22, 2024 | 18,900.00 | 18,900.00 | 18,350.00 | 18,570.00 | 18,569.58 | 6,242 |
| Jan 19, 2024 | 18,000.00 | 18,548.50 | 17,504.50 | 18,504.50 | 18,504.08 | 8,574 |
| Jan 18, 2024 | 17,527.00 | 18,414.50 | 17,527.00 | 17,980.50 | 17,980.09 | 6,236 |
| Jan 17, 2024 | 17,180.00 | 18,250.00 | 16,950.00 | 17,866.50 | 17,866.10 | 11,184 |
| Jan 16, 2024 | 16,837.00 | 17,400.00 | 16,400.00 | 17,165.00 | 17,164.61 | 6,882 |
| Jan 15, 2024 | 16,700.00 | 17,000.00 | 16,270.00 | 16,802.50 | 16,802.12 | 3,013 |
| Jan 12, 2024 | 16,400.00 | 16,750.00 | 16,018.50 | 16,377.00 | 16,376.63 | 5,340 |
| Jan 11, 2024 | 17,220.00 | 17,500.00 | 16,029.50 | 16,213.00 | 16,212.63 | 14,770 |
| Jan 10, 2024 | 17,800.00 | 18,123.00 | 17,015.00 | 17,173.00 | 17,172.61 | 11,217 |
| Jan 9, 2024 | 17,772.50 | 18,700.00 | 17,512.50 | 17,715.00 | 17,714.60 | 19,127 |
| Jan 8, 2024 | 16,756.00 | 17,834.00 | 16,711.50 | 17,772.50 | 17,772.10 | 13,481 |
| Jan 5, 2024 | 15,826.50 | 16,800.00 | 15,586.00 | 16,711.50 | 16,711.12 | 15,902 |
| Jan 4, 2024 | 15,700.00 | 15,940.00 | 15,122.50 | 15,818.00 | 15,817.64 | 13,923 |
| Jan 3, 2024 | 15,000.00 | 15,761.50 | 14,550.50 | 15,673.50 | 15,673.15 | 37,506 |
| Jan 2, 2024 | 13,999.00 | 14,957.50 | 13,945.00 | 14,928.50 | 14,928.16 | 30,288 |
| Dec 29, 2023 | 13,450.00 | 14,500.00 | 13,350.00 | 13,942.00 | 13,941.68 | 12,546 |
| Dec 28, 2023 | 12,993.00 | 13,684.50 | 12,491.00 | 13,548.50 | 13,548.19 | 25,290 |
| Dec 27, 2023 | 12,875.00 | 13,176.00 | 12,430.00 | 12,492.50 | 12,492.22 | 24,213 |
| Dec 26, 2023 | 13,255.00 | 13,548.00 | 12,650.00 | 12,846.00 | 12,845.71 | 9,315 |
| Dec 22, 2023 | 13,697.00 | 13,697.00 | 13,126.00 | 13,346.00 | 13,345.70 | 5,693 |
| Dec 21, 2023 | 13,200.00 | 13,424.00 | 13,066.00 | 13,351.50 | 13,351.20 | 6,281 |
| Dec 20, 2023 | 13,458.00 | 13,503.00 | 13,041.50 | 13,079.00 | 13,078.70 | 22,216 |
| Dec 19, 2023 | 12,695.50 | 13,480.00 | 12,695.50 | 13,300.50 | 13,300.20 | 18,622 |
| Dec 18, 2023 | 13,846.00 | 13,860.00 | 12,665.00 | 12,695.50 | 12,695.21 | 17,249 |
| Dec 15, 2023 | 13,270.00 | 13,629.00 | 12,962.00 | 13,313.50 | 13,313.20 | 17,616 |
| Dec 14, 2023 | 13,849.00 | 13,890.00 | 13,050.50 | 13,267.00 | 13,266.70 | 14,620 |
| Dec 13, 2023 | 14,755.00 | 14,755.00 | 12,650.00 | 13,448.00 | 13,447.70 | 40,112 |
| Dec 12, 2023 | 14,350.00 | 14,950.00 | 14,002.00 | 14,755.00 | 14,754.67 | 5,927 |
| Dec 11, 2023 | 14,457.00 | 14,764.00 | 13,800.00 | 14,235.00 | 14,234.68 | 6,070 |
| Dec 7, 2023 | 13,575.50 | 14,451.00 | 13,158.50 | 14,263.50 | 14,263.18 | 13,245 |
| Dec 6, 2023 | 13,500.00 | 13,869.00 | 13,190.00 | 13,575.50 | 13,575.19 | 6,244 |
| Dec 5, 2023 | 13,200.00 | 13,456.50 | 12,500.00 | 13,196.00 | 13,195.70 | 6,877 |
| Dec 4, 2023 | 12,980.00 | 13,500.00 | 12,679.00 | 12,987.00 | 12,986.71 | 8,306 |
| Dec 1, 2023 | 12,540.00 | 13,300.00 | 11,701.00 | 13,082.00 | 13,081.70 | 16,977 |
| Nov 30, 2023 | 12,780.00 | 12,780.00 | 12,072.00 | 12,750.00 | 12,749.71 | 12,174 |
| Nov 29, 2023 | 12,441.00 | 13,490.00 | 12,220.00 | 12,462.00 | 12,461.72 | 8,149 |
| Nov 28, 2023 | 13,000.00 | 13,209.50 | 11,955.00 | 12,461.00 | 12,460.72 | 4,435 |
| Nov 27, 2023 | 13,700.00 | 14,640.00 | 12,337.50 | 12,972.00 | 12,971.71 | 7,669 |
| Nov 24, 2023 | 14,885.00 | 15,399.00 | 13,589.00 | 13,684.00 | 13,683.69 | 17,670 |
| Nov 23, 2023 | 14,251.50 | 15,000.00 | 14,000.00 | 14,885.00 | 14,884.66 | 2,368 |
| Nov 22, 2023 | 13,370.50 | 15,239.00 | 13,350.00 | 14,251.50 | 14,251.18 | 3,334 |
| Nov 21, 2023 | 13,990.00 | 13,990.00 | 12,650.00 | 13,370.50 | 13,370.20 | 4,963 |
| Nov 17, 2023 | 13,150.00 | 13,449.50 | 12,640.00 | 13,059.50 | 13,059.21 | 8,681 |
| Nov 16, 2023 | 13,350.00 | 13,543.50 | 12,724.50 | 12,852.00 | 12,851.71 | 6,339 |
| Nov 15, 2023 | 13,000.00 | 13,319.50 | 12,650.00 | 13,259.00 | 13,258.70 | 13,399 |
| Nov 14, 2023 | 12,782.00 | 13,396.50 | 12,650.50 | 12,846.50 | 12,846.21 | 4,094 |
| Nov 13, 2023 | 12,900.00 | 13,200.00 | 12,500.00 | 12,782.00 | 12,781.71 | 6,001 |
| Nov 10, 2023 | 0.21 Dividend | |||||
| Nov 10, 2023 | 12,850.00 | 13,560.50 | 12,300.50 | 12,863.00 | 12,862.71 | 16,026 |
| Nov 9, 2023 | 12,453.00 | 13,500.00 | 12,453.00 | 12,956.00 | 12,955.50 | 10,727 |
| Nov 8, 2023 | 13,420.00 | 13,669.50 | 12,800.00 | 12,827.00 | 12,826.51 | 2,243 |
| Nov 7, 2023 | 14,000.00 | 14,202.00 | 13,100.00 | 13,414.00 | 13,413.49 | 4,781 |
| Nov 3, 2023 | 13,450.00 | 13,950.00 | 13,250.00 | 13,701.00 | 13,700.47 | 5,815 |
| Nov 2, 2023 | 13,500.00 | 13,800.00 | 13,178.00 | 13,454.00 | 13,453.48 | 3,747 |
| Nov 1, 2023 | 13,696.00 | 13,780.00 | 13,107.50 | 13,477.50 | 13,476.98 | 5,756 |
| Oct 31, 2023 | 12,997.00 | 13,208.00 | 12,435.00 | 13,170.00 | 13,169.49 | 82 |
| Oct 30, 2023 | 13,250.00 | 13,250.00 | 12,699.00 | 12,997.00 | 12,996.50 | 4,140 |
| Oct 27, 2023 | 13,558.00 | 13,639.00 | 12,803.50 | 13,147.00 | 13,146.50 | 2,716 |
| Oct 26, 2023 | 13,890.00 | 14,399.00 | 13,259.00 | 13,813.50 | 13,812.97 | 2,948 |
| Oct 25, 2023 | 13,670.00 | 13,998.00 | 12,608.00 | 13,812.00 | 13,811.47 | 4,205 |
| Oct 24, 2023 | 14,800.00 | 15,214.00 | 13,130.50 | 13,624.50 | 13,623.98 | 5,211 |
| Oct 23, 2023 | 16,000.00 | 16,000.00 | 13,601.00 | 14,786.00 | 14,785.43 | 8,026 |
| Oct 20, 2023 | 15,100.00 | 16,700.00 | 14,665.50 | 15,999.50 | 15,998.89 | 20,821 |
| Oct 19, 2023 | 14,986.00 | 16,000.00 | 14,655.50 | 14,827.50 | 14,826.93 | 14,308 |
| Oct 18, 2023 | 16,000.00 | 16,000.00 | 14,844.00 | 14,983.00 | 14,982.42 | 10,292 |
| Oct 17, 2023 | 15,800.00 | 16,515.00 | 15,221.00 | 15,788.50 | 15,787.89 | 8,902 |
| Oct 12, 2023 | 15,850.00 | 16,477.00 | 15,400.00 | 15,724.00 | 15,723.40 | 13,630 |
| Oct 11, 2023 | 16,250.00 | 16,250.00 | 14,660.00 | 15,295.50 | 15,294.91 | 11,966 |
| Oct 10, 2023 | 14,800.00 | 16,296.00 | 14,800.00 | 15,906.00 | 15,905.39 | 9,949 |
| Oct 9, 2023 | 14,735.00 | 15,019.00 | 14,384.00 | 14,596.50 | 14,595.94 | 4,828 |
| Oct 6, 2023 | 15,280.00 | 16,022.00 | 14,255.50 | 14,306.50 | 14,305.95 | 8,033 |
| Oct 5, 2023 | 15,100.00 | 16,023.00 | 14,239.00 | 15,052.50 | 15,051.92 | 13,853 |
| Oct 4, 2023 | 14,730.00 | 15,187.50 | 14,570.00 | 15,064.50 | 15,063.92 | 10,349 |
| Oct 3, 2023 | 14,184.00 | 14,792.50 | 13,975.50 | 14,647.50 | 14,646.94 | 15,964 |
| Oct 2, 2023 | 13,680.00 | 14,180.00 | 13,680.00 | 14,063.50 | 14,062.96 | 9,717 |
| Sep 29, 2023 | 13,290.00 | 14,200.00 | 13,290.00 | 13,680.50 | 13,679.98 | 7,967 |
| Sep 28, 2023 | 12,650.00 | 13,150.00 | 12,650.00 | 13,140.50 | 13,140.00 | 4,613 |
| Sep 27, 2023 | 12,566.00 | 12,739.00 | 12,448.00 | 12,673.50 | 12,673.01 | 4,285 |
| Sep 26, 2023 | 12,640.00 | 12,803.50 | 12,460.00 | 12,566.00 | 12,565.52 | 8,989 |
| Sep 25, 2023 | 12,330.00 | 12,548.00 | 12,260.00 | 12,516.00 | 12,515.52 | 2,911 |
| Sep 22, 2023 | 12,321.00 | 12,344.00 | 12,156.00 | 12,327.00 | 12,326.53 | 13,898 |
| Sep 21, 2023 | 12,580.50 | 12,590.00 | 12,285.00 | 12,310.00 | 12,309.53 | 10,003 |
| Sep 20, 2023 | 12,898.00 | 12,898.00 | 12,434.00 | 12,499.50 | 12,499.02 | 6,485 |
| Sep 19, 2023 | 12,478.50 | 12,542.00 | 12,320.00 | 12,513.00 | 12,512.52 | 6,580 |
| Sep 18, 2023 | 12,543.00 | 12,543.00 | 12,287.00 | 12,341.50 | 12,341.03 | 8,369 |
| Sep 15, 2023 | 12,690.00 | 12,792.50 | 12,467.00 | 12,548.50 | 12,548.02 | 7,923 |
| Sep 14, 2023 | 12,710.00 | 12,886.50 | 12,553.00 | 12,679.00 | 12,678.51 | 15,931 |
| Sep 13, 2023 | 12,663.50 | 12,896.00 | 12,580.00 | 12,677.50 | 12,677.01 | 3,541 |
| Sep 12, 2023 | 12,500.00 | 12,666.00 | 12,398.50 | 12,664.50 | 12,664.01 | 6,215 |
| Sep 11, 2023 | 12,538.00 | 12,538.00 | 12,308.00 | 12,524.50 | 12,524.02 | 10,960 |
| Sep 8, 2023 | 12,500.00 | 12,714.00 | 12,382.50 | 12,668.50 | 12,668.01 | 5,526 |
| Sep 7, 2023 | 13,230.00 | 13,230.00 | 12,636.00 | 12,638.00 | 12,637.52 | 5,282 |
| Sep 6, 2023 | 13,276.00 | 13,318.50 | 13,060.50 | 13,097.00 | 13,096.50 | 7,065 |
| Sep 5, 2023 | 13,898.00 | 13,898.00 | 13,369.00 | 13,466.50 | 13,465.98 | 17,760 |
| Sep 4, 2023 | 13,760.00 | 14,292.00 | 13,549.50 | 14,083.50 | 14,082.96 | 2,561 |
| Sep 1, 2023 | 14,000.00 | 14,071.50 | 13,700.00 | 13,743.00 | 13,742.47 | 4,857 |
| Aug 31, 2023 | 14,790.00 | 14,790.00 | 13,734.00 | 13,800.50 | 13,799.97 | 14,491 |
| Aug 30, 2023 | 14,484.00 | 14,662.50 | 14,142.00 | 14,358.50 | 14,357.95 | 10,542 |
| Aug 29, 2023 | 14,304.00 | 14,529.50 | 14,304.00 | 14,484.00 | 14,483.44 | 6,090 |
| Aug 28, 2023 | 14,150.00 | 14,250.50 | 14,050.00 | 14,222.00 | 14,221.45 | 10,845 |
| Aug 25, 2023 | 13,719.00 | 14,104.00 | 13,719.00 | 14,035.50 | 14,034.96 | 8,834 |
| Aug 24, 2023 | 13,797.00 | 13,899.00 | 13,612.00 | 13,769.00 | 13,768.47 | 3,935 |
| Aug 23, 2023 | 13,708.00 | 13,826.00 | 13,616.00 | 13,717.50 | 13,716.97 | 12,647 |
| Aug 22, 2023 | 14,000.00 | 14,000.00 | 13,572.00 | 13,743.00 | 13,742.47 | 7,563 |
| Aug 18, 2023 | 13,700.00 | 14,000.00 | 13,478.00 | 13,729.50 | 13,728.97 | 12,030 |
| Aug 17, 2023 | 12,852.00 | 13,663.00 | 12,852.00 | 13,638.50 | 13,637.98 | 8,246 |
| Aug 16, 2023 | 12,430.00 | 12,836.00 | 12,420.00 | 12,806.50 | 12,806.01 | 9,928 |
| Aug 15, 2023 | 11,975.00 | 12,464.00 | 11,796.00 | 12,436.50 | 12,436.02 | 6,190 |
| Aug 14, 2023 | 11,220.00 | 11,978.00 | 11,220.00 | 11,817.50 | 11,817.05 | 9,799 |
| Aug 11, 2023 | 10,718.00 | 10,899.50 | 10,698.00 | 10,834.00 | 10,833.58 | 7,048 |
| Aug 10, 2023 | 10,676.00 | 10,741.50 | 10,641.00 | 10,670.00 | 10,669.59 | 14,383 |
| Aug 9, 2023 | 10,676.00 | 10,784.00 | 10,593.00 | 10,610.00 | 10,609.59 | 4,313 |
| Aug 8, 2023 | 10,800.00 | 10,879.00 | 10,588.00 | 10,614.50 | 10,614.09 | 8,031 |
| Aug 7, 2023 | 10,320.00 | 10,720.00 | 10,318.50 | 10,670.00 | 10,669.59 | 6,395 |
| Aug 4, 2023 | 10,250.00 | 10,308.00 | 10,187.00 | 10,243.50 | 10,243.11 | 4,870 |
| Aug 3, 2023 | 10,005.00 | 10,200.00 | 9,970.00 | 10,117.00 | 10,116.61 | 7,069 |
| Aug 2, 2023 | 10,000.00 | 10,167.00 | 9,969.00 | 10,042.00 | 10,041.62 | 4,856 |
| Aug 1, 2023 | 10,114.00 | 10,256.00 | 9,901.50 | 9,950.50 | 9,950.12 | 11,203 |
| Jul 31, 2023 | 10,000.00 | 10,000.00 | 9,841.50 | 9,946.50 | 9,946.12 | 6,139 |
| Jul 28, 2023 | 9,950.00 | 9,962.50 | 9,855.00 | 9,873.00 | 9,872.62 | 4,838 |
| Jul 27, 2023 | 0.21 Dividend | |||||
| Jul 27, 2023 | 10,200.00 | 10,200.00 | 9,845.00 | 9,859.50 | 9,859.12 | 7,816 |
| Jul 26, 2023 | 10,036.00 | 10,167.00 | 9,968.00 | 10,089.50 | 10,088.91 | 4,038 |
| Jul 25, 2023 | 10,000.00 | 10,218.00 | 10,000.00 | 10,050.50 | 10,049.91 | 5,209 |
| Jul 24, 2023 | 10,400.00 | 10,400.00 | 9,986.00 | 10,062.50 | 10,061.91 | 7,203 |
| Jul 21, 2023 | 9,900.00 | 10,380.00 | 9,815.00 | 9,986.00 | 9,985.41 | 10,381 |
| Jul 20, 2023 | 9,563.50 | 9,870.00 | 9,563.50 | 9,776.00 | 9,775.43 | 14,833 |
| Jul 19, 2023 | 9,726.00 | 9,726.00 | 9,573.00 | 9,637.00 | 9,636.43 | 5,753 |
| Jul 18, 2023 | 9,598.00 | 9,756.00 | 9,500.00 | 9,571.50 | 9,570.94 | 7,054 |
| Jul 17, 2023 | 9,813.00 | 9,813.00 | 9,554.00 | 9,599.00 | 9,598.44 | 4,424 |
| Jul 14, 2023 | 9,600.00 | 9,868.00 | 9,528.00 | 9,812.50 | 9,811.92 | 6,370 |
| Jul 13, 2023 | 9,313.50 | 9,508.00 | 9,310.50 | 9,501.00 | 9,500.44 | 11,016 |
| Jul 12, 2023 | 9,300.00 | 9,345.50 | 9,271.00 | 9,293.00 | 9,292.46 | 7,040 |
| Jul 11, 2023 | 9,253.00 | 9,285.50 | 9,212.00 | 9,270.50 | 9,269.96 | 3,401 |
| Jul 10, 2023 | 9,300.00 | 9,329.00 | 9,150.00 | 9,161.00 | 9,160.46 | 5,532 |
| Jul 7, 2023 | 9,300.00 | 9,300.00 | 9,150.00 | 9,178.00 | 9,177.46 | 4,925 |
| Jul 6, 2023 | 9,500.00 | 9,500.00 | 9,195.00 | 9,204.00 | 9,203.46 | 3,449 |
| Jul 5, 2023 | 9,700.00 | 9,700.00 | 9,275.00 | 9,296.50 | 9,295.96 | 26,526 |
| Jul 4, 2023 | 9,650.00 | 9,950.00 | 9,650.00 | 9,771.00 | 9,770.43 | 1,879 |
| Jul 3, 2023 | 9,600.00 | 10,000.00 | 9,280.00 | 9,699.00 | 9,698.43 | 5,466 |
| Jun 30, 2023 | 9,200.00 | 9,600.00 | 9,176.00 | 9,428.00 | 9,427.45 | 5,899 |
| Jun 29, 2023 | 9,130.50 | 9,229.00 | 9,070.00 | 9,126.00 | 9,125.46 | 11,894 |
| Jun 28, 2023 | 9,272.50 | 9,302.00 | 9,116.00 | 9,140.50 | 9,139.96 | 4,860 |
| Jun 27, 2023 | 9,446.00 | 9,446.00 | 9,242.50 | 9,273.50 | 9,272.96 | 8,084 |
| Jun 26, 2023 | 9,870.00 | 9,870.00 | 9,258.50 | 9,446.00 | 9,445.44 | 9,188 |
| Jun 23, 2023 | 9,850.00 | 9,986.00 | 9,850.00 | 9,926.00 | 9,925.42 | 4,735 |
| Jun 22, 2023 | 9,880.00 | 9,925.00 | 9,757.00 | 9,902.50 | 9,901.92 | 7,555 |
| Jun 21, 2023 | 9,956.00 | 9,964.00 | 9,730.50 | 9,871.50 | 9,870.92 | 3,767 |
| Jun 16, 2023 | 10,094.00 | 10,214.50 | 10,094.00 | 10,165.50 | 10,164.90 | 3,262 |
| Jun 15, 2023 | 9,960.00 | 10,080.00 | 9,935.00 | 10,067.50 | 10,066.91 | 3,878 |
| Jun 14, 2023 | 10,070.00 | 10,070.00 | 9,840.00 | 9,851.00 | 9,850.42 | 2,111 |
| Jun 13, 2023 | 10,045.00 | 10,119.50 | 9,982.50 | 10,066.50 | 10,065.91 | 2,453 |
| Jun 12, 2023 | 9,858.00 | 10,054.00 | 9,808.00 | 9,998.50 | 9,997.91 | 6,596 |
| Jun 9, 2023 | 9,793.00 | 9,909.00 | 9,701.50 | 9,744.00 | 9,743.43 | 2,634 |
| Jun 8, 2023 | 9,750.00 | 9,787.00 | 9,600.00 | 9,762.00 | 9,761.43 | 1,996 |
| Jun 7, 2023 | 9,480.00 | 9,671.00 | 9,480.00 | 9,608.00 | 9,607.44 | 4,416 |
| Jun 6, 2023 | 9,600.00 | 9,600.00 | 9,461.00 | 9,490.50 | 9,489.94 | 5,847 |
| Jun 5, 2023 | 9,600.00 | 9,643.50 | 9,550.00 | 9,588.50 | 9,587.94 | 5,588 |
| Jun 2, 2023 | 9,500.00 | 9,582.00 | 9,415.00 | 9,537.00 | 9,536.44 | 4,763 |
| Jun 1, 2023 | 9,318.00 | 9,466.50 | 9,211.00 | 9,430.00 | 9,429.45 | 4,153 |
| May 31, 2023 | 9,100.00 | 9,342.00 | 9,006.50 | 9,321.50 | 9,320.95 | 3,230 |
| May 30, 2023 | 9,229.50 | 9,229.50 | 8,987.00 | 9,030.00 | 9,029.47 | 8,536 |
| May 29, 2023 | 9,418.00 | 9,480.00 | 8,798.00 | 9,333.00 | 9,332.45 | 1,777 |
| May 24, 2023 | 9,734.00 | 9,750.00 | 9,495.00 | 9,509.50 | 9,508.94 | 4,595 |
| May 23, 2023 | 9,463.50 | 9,892.50 | 9,392.50 | 9,806.50 | 9,805.92 | 12,021 |
| May 22, 2023 | 9,150.00 | 9,592.50 | 9,055.50 | 9,570.50 | 9,569.94 | 26,416 |
| May 19, 2023 | 9,001.00 | 9,150.00 | 9,001.00 | 9,086.00 | 9,085.47 | 11,672 |
| May 18, 2023 | 8,895.00 | 9,058.00 | 8,827.00 | 9,036.00 | 9,035.47 | 10,661 |
| May 17, 2023 | 8,969.50 | 8,969.50 | 8,812.00 | 8,888.00 | 8,887.48 | 3,383 |
| May 16, 2023 | 8,900.00 | 8,985.50 | 8,780.00 | 8,929.50 | 8,928.98 | 7,180 |
| May 15, 2023 | 8,742.50 | 8,799.00 | 8,690.00 | 8,785.50 | 8,784.98 | 5,911 |
| May 12, 2023 | 8,556.50 | 8,761.50 | 8,491.50 | 8,742.50 | 8,741.99 | 16,273 |
| May 11, 2023 | 0.21 Dividend | |||||
| May 11, 2023 | 8,448.50 | 8,550.00 | 8,396.50 | 8,540.50 | 8,540.00 | 4,071 |
| May 10, 2023 | 8,717.50 | 8,717.50 | 8,556.00 | 8,636.00 | 8,635.29 | 2,143 |
| May 9, 2023 | 8,875.50 | 8,875.50 | 8,705.50 | 8,719.50 | 8,718.78 | 11,772 |
| May 8, 2023 | 8,750.00 | 8,850.00 | 8,734.50 | 8,846.00 | 8,845.27 | 10,701 |
| May 5, 2023 | 8,600.00 | 8,799.50 | 8,533.50 | 8,754.00 | 8,753.28 | 12,364 |
| May 4, 2023 | 8,650.00 | 8,692.00 | 8,545.00 | 8,607.00 | 8,606.29 | 4,426 |
| May 3, 2023 | 9,061.00 | 9,061.00 | 8,600.00 | 8,613.00 | 8,612.29 | 2,911 |
| May 2, 2023 | 8,850.00 | 9,054.50 | 8,780.00 | 8,980.00 | 8,979.26 | 3,184 |
| Apr 28, 2023 | 8,925.00 | 8,925.00 | 8,758.00 | 8,810.50 | 8,809.77 | 3,159 |
| Apr 27, 2023 | 8,843.00 | 9,050.00 | 8,761.50 | 8,846.50 | 8,845.77 | 2,545 |
| Apr 26, 2023 | 9,120.00 | 9,120.00 | 8,705.50 | 9,045.50 | 9,044.75 | 6,258 |
| Apr 25, 2023 | 9,227.50 | 9,598.50 | 9,150.00 | 9,172.50 | 9,171.74 | 3,996 |
Related Tickers
LLY.MX Eli Lilly and Company
12,447.30
-0.55%
BAYN.DU Bayer AG
26.99
+0.13%
BAYRY Bayer Aktiengesellschaft
7.25
-0.14%
BAYN.DE Bayer Aktiengesellschaft
26.92
-0.19%
AZN AstraZeneca PLC
75.46
+5.98%
OGN Organon & Co.
18.52
-1.02%
ABBV AbbVie Inc.
166.60
-0.72%
AMGN Amgen Inc.
268.51
-1.65%
GILD Gilead Sciences, Inc.
65.85
-1.83%
JNJ Johnson & Johnson
146.93
-1.08%