Buenos Aires - Delayed Quote ARS
Honda Motor Co., Ltd. (HMC.BA)
At close: October 28 at 4:56 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 |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 36,100.00 | 36,150.00 | 35,825.00 | 36,000.00 | 36,000.00 | 33 |
| Oct 25, 2024 | 35,950.00 | 35,950.00 | 35,175.00 | 35,200.00 | 35,200.00 | 29 |
| Oct 24, 2024 | 36,050.00 | 36,050.00 | 35,650.00 | 35,700.00 | 35,700.00 | 38 |
| Oct 23, 2024 | 36,225.00 | 36,350.00 | 36,050.00 | 36,200.00 | 36,200.00 | 28 |
| Oct 22, 2024 | 36,300.00 | 36,475.00 | 36,275.00 | 36,450.00 | 36,450.00 | 166 |
| Oct 21, 2024 | 36,700.00 | 36,700.00 | 36,300.00 | 36,500.00 | 36,500.00 | 39 |
| Oct 18, 2024 | 37,175.00 | 37,175.00 | 36,875.00 | 36,875.00 | 36,875.00 | 17 |
| Oct 17, 2024 | 37,000.00 | 37,275.00 | 36,775.00 | 36,875.00 | 36,875.00 | 122 |
| Oct 16, 2024 | 36,825.00 | 37,000.00 | 36,700.00 | 37,000.00 | 37,000.00 | 33 |
| Oct 15, 2024 | 36,400.00 | 36,525.00 | 36,225.00 | 36,225.00 | 36,225.00 | 31 |
| Oct 14, 2024 | 37,525.00 | 37,700.00 | 37,400.00 | 37,700.00 | 37,700.00 | 13 |
| Oct 10, 2024 | 37,875.00 | 38,000.00 | 37,700.00 | 37,775.00 | 37,775.00 | 15 |
| Oct 9, 2024 | 37,750.00 | 37,850.00 | 37,525.00 | 37,625.00 | 37,625.00 | 42 |
| Oct 8, 2024 | 39,000.00 | 39,000.00 | 38,775.00 | 38,850.00 | 38,850.00 | 8 |
| Oct 7, 2024 | 39,225.00 | 39,400.00 | 39,200.00 | 39,225.00 | 39,225.00 | 66 |
| Oct 4, 2024 | 40,000.00 | 40,000.00 | 39,725.00 | 39,975.00 | 39,975.00 | 165 |
| Oct 3, 2024 | 39,350.00 | 39,350.00 | 38,950.00 | 39,150.00 | 39,150.00 | 28 |
| Oct 2, 2024 | 40,275.00 | 40,275.00 | 40,000.00 | 40,125.00 | 40,125.00 | 231 |
| Oct 1, 2024 | 39,650.00 | 39,750.00 | 39,475.00 | 39,650.00 | 39,650.00 | 50 |
| Sep 30, 2024 | 40,000.00 | 40,000.00 | 38,775.00 | 39,200.00 | 39,200.00 | 30 |
| Sep 27, 2024 | 40,625.00 | 40,625.00 | 39,550.00 | 39,700.00 | 39,700.00 | 85 |
| Sep 26, 2024 | 41,100.00 | 41,300.00 | 41,100.00 | 41,225.00 | 41,225.00 | 30 |
| Sep 25, 2024 | 39,950.00 | 40,450.00 | 39,950.00 | 40,450.00 | 40,450.00 | 66 |
| Sep 24, 2024 | 40,300.00 | 40,325.00 | 40,175.00 | 40,175.00 | 40,175.00 | 37 |
| Sep 23, 2024 | 40,175.00 | 40,350.00 | 40,175.00 | 40,350.00 | 40,350.00 | 7 |
| Sep 20, 2024 | 39,725.00 | 40,100.00 | 39,700.00 | 40,025.00 | 40,025.00 | 140 |
| Sep 19, 2024 | 39,950.00 | 40,150.00 | 39,775.00 | 39,775.00 | 39,775.00 | 44 |
| Sep 18, 2024 | 39,650.00 | 39,650.00 | 39,375.00 | 39,400.00 | 39,400.00 | 30 |
| Sep 17, 2024 | 39,250.00 | 39,300.00 | 39,125.00 | 39,125.00 | 39,125.00 | 17 |
| Sep 16, 2024 | 39,200.00 | 39,375.00 | 38,900.00 | 39,375.00 | 39,375.00 | 69 |
| Sep 13, 2024 | 39,525.00 | 39,850.00 | 39,225.00 | 39,475.00 | 39,475.00 | 254 |
| Sep 12, 2024 | 39,350.00 | 39,575.00 | 39,225.00 | 39,425.00 | 39,425.00 | 114 |
| Sep 11, 2024 | 38,750.00 | 38,800.00 | 37,850.00 | 38,625.00 | 38,625.00 | 57 |
| Sep 10, 2024 | 38,050.00 | 38,600.00 | 38,050.00 | 38,600.00 | 38,600.00 | 26 |
| Sep 9, 2024 | 39,750.00 | 40,000.00 | 39,175.00 | 39,175.00 | 39,175.00 | 199 |
| Sep 6, 2024 | 39,600.00 | 39,600.00 | 39,350.00 | 39,375.00 | 39,375.00 | 12 |
| Sep 5, 2024 | 41,675.00 | 41,675.00 | 41,100.00 | 41,125.00 | 41,125.00 | 1,169 |
| Sep 4, 2024 | 41,600.00 | 41,600.00 | 41,100.00 | 41,100.00 | 41,100.00 | 27 |
| Sep 3, 2024 | 42,700.00 | 42,700.00 | 42,200.00 | 42,450.00 | 42,450.00 | 127 |
| Sep 2, 2024 | 42,700.00 | 43,325.00 | 42,700.00 | 42,700.00 | 42,700.00 | 3 |
| Aug 30, 2024 | 42,475.00 | 42,800.00 | 42,475.00 | 42,750.00 | 42,750.00 | 29 |
| Aug 29, 2024 | 42,475.00 | 42,750.00 | 42,450.00 | 42,550.00 | 42,550.00 | 65 |
| Aug 28, 2024 | 42,300.00 | 42,575.00 | 42,200.00 | 42,200.00 | 42,200.00 | 25 |
| Aug 27, 2024 | 41,950.00 | 42,475.00 | 41,950.00 | 42,425.00 | 42,425.00 | 39 |
| Aug 26, 2024 | 41,300.00 | 41,475.00 | 41,225.00 | 41,450.00 | 41,450.00 | 16 |
| Aug 23, 2024 | 42,000.00 | 42,225.00 | 41,950.00 | 42,200.00 | 42,200.00 | 16 |
| Aug 22, 2024 | 41,825.00 | 41,900.00 | 41,275.00 | 41,550.00 | 41,550.00 | 105 |
| Aug 21, 2024 | 41,400.00 | 41,650.00 | 41,325.00 | 41,625.00 | 41,625.00 | 116 |
| Aug 20, 2024 | 41,225.00 | 41,425.00 | 41,150.00 | 41,225.00 | 41,225.00 | 31 |
| Aug 19, 2024 | 40,575.00 | 42,275.00 | 40,575.00 | 41,950.00 | 41,950.00 | 89 |
| Aug 16, 2024 | 40,500.00 | 40,650.00 | 40,500.00 | 40,650.00 | 40,650.00 | 52 |
| Aug 15, 2024 | 40,400.00 | 40,500.00 | 40,000.00 | 40,300.00 | 40,300.00 | 56 |
| Aug 14, 2024 | 38,875.00 | 38,950.00 | 38,375.00 | 38,725.00 | 38,725.00 | 22 |
| Aug 13, 2024 | 37,925.00 | 38,175.00 | 37,900.00 | 37,900.00 | 37,900.00 | 72 |
| Aug 12, 2024 | 37,750.00 | 38,175.00 | 37,575.00 | 37,575.00 | 37,575.00 | 82 |
| Aug 9, 2024 | 38,025.00 | 38,375.00 | 37,900.00 | 38,250.00 | 38,250.00 | 33 |
| Aug 8, 2024 | 39,000.00 | 39,150.00 | 38,525.00 | 38,700.00 | 38,700.00 | 77 |
| Aug 7, 2024 | 40,700.00 | 40,700.00 | 39,425.00 | 39,475.00 | 39,475.00 | 206 |
| Aug 6, 2024 | 39,775.00 | 39,775.00 | 39,250.00 | 39,750.00 | 39,750.00 | 129 |
| Aug 5, 2024 | 38,500.00 | 39,200.00 | 38,375.00 | 39,050.00 | 39,050.00 | 191 |
| Aug 2, 2024 | 39,500.00 | 39,800.00 | 39,325.00 | 39,550.00 | 39,550.00 | 32 |
| Aug 1, 2024 | 40,425.00 | 40,725.00 | 40,075.00 | 40,450.00 | 40,450.00 | 82 |
| Jul 31, 2024 | 40,625.00 | 41,550.00 | 40,600.00 | 41,550.00 | 41,550.00 | 11 |
| Jul 30, 2024 | 40,700.00 | 40,700.00 | 39,900.00 | 39,900.00 | 39,900.00 | 14 |
| Jul 29, 2024 | 41,300.00 | 41,300.00 | 40,650.00 | 40,800.00 | 40,800.00 | 35 |
| Jul 26, 2024 | 41,425.00 | 41,425.00 | 40,950.00 | 40,950.00 | 40,950.00 | 17 |
| Jul 25, 2024 | 41,250.00 | 41,650.00 | 41,225.00 | 41,250.00 | 41,250.00 | 10 |
| Jul 24, 2024 | 42,075.00 | 42,075.00 | 41,750.00 | 41,875.00 | 41,875.00 | 33 |
| Jul 23, 2024 | 43,075.00 | 43,275.00 | 43,075.00 | 43,150.00 | 43,150.00 | 74 |
| Jul 22, 2024 | 43,000.00 | 43,125.00 | 43,000.00 | 43,075.00 | 43,075.00 | 14 |
| Jul 19, 2024 | 41,875.00 | 41,875.00 | 41,525.00 | 41,775.00 | 41,775.00 | 45 |
| Jul 18, 2024 | 42,300.00 | 42,325.00 | 42,000.00 | 42,100.00 | 42,100.00 | 32 |
| Jul 17, 2024 | 42,425.00 | 42,800.00 | 42,425.00 | 42,800.00 | 42,800.00 | 16 |
| Jul 16, 2024 | 40,775.00 | 42,275.00 | 40,775.00 | 42,275.00 | 42,275.00 | 32 |
| Jul 15, 2024 | 47,000.00 | 47,000.00 | 42,600.00 | 42,600.00 | 42,600.00 | 77 |
| Jul 12, 2024 | 46,450.00 | 46,875.00 | 46,000.00 | 46,700.00 | 46,700.00 | 37 |
| Jul 11, 2024 | 44,775.00 | 45,500.00 | 44,750.00 | 45,500.00 | 45,500.00 | 48 |
| Jul 10, 2024 | 44,025.00 | 44,575.00 | 44,000.00 | 44,550.00 | 44,550.00 | 45 |
| Jul 8, 2024 | 45,075.00 | 45,102.00 | 44,047.50 | 44,115.00 | 44,115.00 | 74 |
| Jul 5, 2024 | 45,300.00 | 45,412.50 | 45,145.00 | 45,412.00 | 45,412.00 | 28 |
| Jul 4, 2024 | 45,300.00 | 45,300.00 | 44,000.00 | 45,300.00 | 45,300.00 | 16 |
| Jul 3, 2024 | 45,584.00 | 45,853.00 | 45,175.00 | 45,175.00 | 45,175.00 | 14 |
| Jul 2, 2024 | 46,196.00 | 46,968.00 | 45,911.50 | 46,434.50 | 46,434.50 | 90 |
| Jul 1, 2024 | 45,413.50 | 46,504.00 | 45,152.00 | 46,467.50 | 46,467.50 | 115 |
| Jun 28, 2024 | 43,191.00 | 43,700.00 | 43,191.00 | 43,680.00 | 43,680.00 | 19 |
| Jun 27, 2024 | 43,000.00 | 43,521.50 | 42,998.00 | 43,328.00 | 43,328.00 | 123 |
| Jun 26, 2024 | 42,006.00 | 43,189.50 | 42,006.00 | 43,126.50 | 43,126.50 | 180 |
| Jun 25, 2024 | 42,500.00 | 42,631.00 | 42,225.00 | 42,600.00 | 42,600.00 | 187 |
| Jun 24, 2024 | 41,110.00 | 41,879.50 | 41,110.00 | 41,871.00 | 41,871.00 | 93 |
| Jun 19, 2024 | 42,144.00 | 42,144.00 | 40,137.00 | 40,137.00 | 40,137.00 | 7 |
| Jun 18, 2024 | 40,569.00 | 40,569.00 | 40,014.50 | 40,137.50 | 40,137.50 | 21 |
| Jun 14, 2024 | 40,114.00 | 40,488.50 | 40,114.00 | 40,488.50 | 40,488.50 | 44 |
| Jun 13, 2024 | 40,148.50 | 40,804.00 | 40,004.50 | 40,804.00 | 40,804.00 | 27 |
| Jun 12, 2024 | 42,300.00 | 43,274.00 | 42,300.00 | 42,474.00 | 42,474.00 | 118 |
| Jun 11, 2024 | 42,448.00 | 42,448.00 | 42,099.00 | 42,127.50 | 42,127.50 | 11 |
| Jun 10, 2024 | 42,811.50 | 42,811.50 | 42,451.00 | 42,715.00 | 42,715.00 | 321 |
| Jun 7, 2024 | 42,221.50 | 42,375.00 | 41,889.00 | 42,375.00 | 42,375.00 | 59 |
| Jun 6, 2024 | 42,310.00 | 42,390.00 | 42,028.50 | 42,216.00 | 42,216.00 | 85 |
| Jun 5, 2024 | 42,600.00 | 42,600.00 | 41,639.50 | 42,389.50 | 42,389.50 | 59 |
| Jun 4, 2024 | 43,200.00 | 44,178.00 | 42,605.00 | 42,900.50 | 42,900.50 | 81 |
| Jun 3, 2024 | 41,923.00 | 43,350.50 | 41,923.00 | 43,350.50 | 43,350.50 | 38 |
| May 31, 2024 | 40,576.00 | 42,400.00 | 40,576.00 | 42,396.50 | 42,396.50 | 74 |
| May 30, 2024 | 39,897.00 | 40,595.00 | 39,897.00 | 40,576.00 | 40,576.00 | 29 |
| May 29, 2024 | 39,848.50 | 39,986.00 | 39,411.00 | 39,986.00 | 39,986.00 | 36 |
| May 28, 2024 | 40,978.00 | 41,103.00 | 40,576.00 | 41,103.00 | 41,103.00 | 83 |
| May 27, 2024 | 40,000.00 | 40,001.00 | 40,000.00 | 40,001.00 | 40,001.00 | 6 |
| May 24, 2024 | 41,811.50 | 41,811.50 | 40,746.50 | 40,900.50 | 40,900.50 | 70 |
| May 23, 2024 | 41,956.00 | 42,480.00 | 40,400.00 | 40,988.50 | 40,988.50 | 90 |
| May 22, 2024 | 40,019.00 | 41,288.50 | 40,019.00 | 41,288.50 | 41,288.50 | 35 |
| May 21, 2024 | 38,489.00 | 40,006.00 | 38,489.00 | 39,996.50 | 39,996.50 | 30 |
| May 20, 2024 | 37,326.00 | 38,500.00 | 37,141.50 | 38,475.50 | 38,475.50 | 115 |
| May 17, 2024 | 36,522.00 | 36,830.00 | 36,414.50 | 36,830.00 | 36,830.00 | 2 |
| May 16, 2024 | 36,196.50 | 36,204.00 | 35,902.50 | 36,161.00 | 36,161.00 | 66 |
| May 15, 2024 | 36,813.50 | 37,033.00 | 36,742.50 | 36,975.00 | 36,975.00 | 45 |
| May 14, 2024 | 36,462.50 | 36,517.50 | 35,818.50 | 36,517.50 | 36,517.50 | 61 |
| May 13, 2024 | 36,548.50 | 36,613.00 | 36,261.50 | 36,462.50 | 36,462.50 | 24 |
| May 10, 2024 | 36,748.00 | 36,912.00 | 36,280.50 | 36,488.00 | 36,488.00 | 134 |
| May 9, 2024 | 36,485.00 | 36,763.50 | 36,485.00 | 36,748.50 | 36,748.50 | 14 |
| May 8, 2024 | 37,650.00 | 37,650.00 | 36,485.00 | 36,493.00 | 36,493.00 | 594 |
| May 7, 2024 | 38,255.00 | 38,255.00 | 37,550.00 | 37,650.00 | 37,650.00 | 25 |
| May 6, 2024 | 38,707.50 | 39,003.50 | 38,345.00 | 38,926.00 | 38,926.00 | 63 |
| May 3, 2024 | 38,712.00 | 39,096.00 | 38,700.00 | 38,783.00 | 38,783.00 | 83 |
| May 2, 2024 | 37,650.00 | 38,200.00 | 37,516.00 | 38,200.00 | 38,200.00 | 102 |
| Apr 30, 2024 | 37,447.50 | 37,447.50 | 37,212.50 | 37,261.50 | 37,261.50 | 16 |
| Apr 29, 2024 | 36,864.50 | 37,141.00 | 36,751.00 | 37,032.00 | 37,032.00 | 81 |
| Apr 26, 2024 | 36,509.50 | 36,872.00 | 36,509.50 | 36,864.50 | 36,864.50 | 21 |
| Apr 25, 2024 | 36,500.00 | 36,500.00 | 35,400.00 | 36,307.00 | 36,307.00 | 11 |
| 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 | 0.75 Dividend | |||||
| 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 | 40,855.25 | 4 |
| Mar 25, 2024 | 40,790.50 | 40,921.50 | 40,417.00 | 40,442.50 | 40,441.76 | 43 |
| Mar 22, 2024 | 41,591.00 | 41,591.00 | 41,199.50 | 41,218.50 | 41,217.75 | 27 |
| Mar 21, 2024 | 41,152.00 | 41,300.00 | 40,946.00 | 41,271.00 | 41,270.25 | 81 |
| Mar 20, 2024 | 40,512.50 | 40,702.50 | 40,325.50 | 40,667.50 | 40,666.75 | 63 |
| Mar 19, 2024 | 39,917.50 | 40,161.50 | 39,599.00 | 40,057.00 | 40,056.27 | 39 |
| Mar 18, 2024 | 39,294.00 | 39,294.00 | 39,024.50 | 39,024.50 | 39,023.79 | 24 |
| Mar 15, 2024 | 37,726.00 | 38,855.50 | 37,726.00 | 38,824.00 | 38,823.29 | 68 |
| Mar 14, 2024 | 37,370.00 | 37,370.00 | 37,370.00 | 37,370.00 | 37,369.32 | 6 |
| Mar 13, 2024 | 37,885.00 | 38,280.00 | 36,971.50 | 37,103.50 | 37,102.82 | 85 |
| Mar 12, 2024 | 37,071.00 | 38,529.00 | 36,803.00 | 38,298.00 | 38,297.30 | 908 |
| Mar 11, 2024 | 36,529.00 | 36,529.00 | 35,388.00 | 35,388.00 | 35,387.35 | 105 |
| Mar 8, 2024 | 37,038.50 | 37,225.00 | 36,855.00 | 36,876.00 | 36,875.32 | 10 |
| Mar 7, 2024 | 37,016.50 | 37,016.50 | 36,012.50 | 36,193.00 | 36,192.34 | 99 |
| Mar 6, 2024 | 37,812.50 | 37,812.50 | 36,673.00 | 37,016.50 | 37,015.82 | 42 |
| Mar 5, 2024 | 38,037.00 | 38,037.00 | 37,395.50 | 37,409.50 | 37,408.82 | 114 |
| Mar 4, 2024 | 39,050.00 | 39,050.00 | 38,051.50 | 38,309.00 | 38,308.30 | 69 |
| Mar 1, 2024 | 39,088.00 | 39,312.00 | 38,768.00 | 39,030.50 | 39,029.79 | 202 |
| Feb 29, 2024 | 38,590.00 | 38,590.00 | 37,894.00 | 38,036.50 | 38,035.80 | 112 |
| Feb 28, 2024 | 38,422.00 | 38,695.50 | 37,719.00 | 37,720.00 | 37,719.31 | 197 |
| Feb 27, 2024 | 38,999.50 | 38,999.50 | 38,332.50 | 38,422.00 | 38,421.30 | 66 |
| Feb 26, 2024 | 39,774.00 | 39,774.00 | 39,000.00 | 39,010.00 | 39,009.29 | 22 |
| Feb 23, 2024 | 39,238.50 | 39,990.00 | 38,830.00 | 39,774.00 | 39,773.27 | 71 |
| Feb 22, 2024 | 40,059.50 | 40,059.50 | 38,940.00 | 39,238.50 | 39,237.78 | 101 |
| Feb 21, 2024 | 39,304.00 | 39,304.00 | 38,848.00 | 39,096.50 | 39,095.79 | 20 |
| Feb 20, 2024 | 39,427.50 | 39,511.50 | 39,116.00 | 39,304.00 | 39,303.28 | 136 |
| Feb 19, 2024 | 38,000.00 | 38,000.00 | 36,169.00 | 38,000.00 | 37,999.30 | 13 |
| Feb 16, 2024 | 39,424.00 | 39,424.00 | 37,895.50 | 38,357.00 | 38,356.30 | 10 |
| Feb 15, 2024 | 40,421.50 | 41,056.50 | 39,925.50 | 40,134.00 | 40,133.27 | 115 |
| Feb 14, 2024 | 42,000.00 | 42,000.00 | 39,278.50 | 39,825.00 | 39,824.27 | 68 |
| Feb 9, 2024 | 44,137.00 | 44,137.00 | 42,300.00 | 42,330.00 | 42,329.23 | 33 |
| Feb 8, 2024 | 44,300.00 | 46,515.00 | 43,551.00 | 43,921.50 | 43,920.70 | 59 |
| Feb 7, 2024 | 43,100.50 | 44,682.50 | 43,100.50 | 44,276.00 | 44,275.19 | 51 |
| Feb 6, 2024 | 44,012.00 | 44,012.00 | 43,056.00 | 43,056.00 | 43,055.21 | 12 |
| Feb 5, 2024 | 42,900.50 | 43,843.50 | 42,900.50 | 43,676.50 | 43,675.70 | 55 |
| Feb 2, 2024 | 41,880.00 | 43,506.00 | 41,880.00 | 43,200.00 | 43,199.21 | 72 |
| Feb 1, 2024 | 42,026.00 | 43,500.00 | 42,026.00 | 43,500.00 | 43,499.20 | 123 |
| Jan 31, 2024 | 44,000.00 | 47,000.00 | 41,500.00 | 41,575.00 | 41,574.24 | 88 |
| Jan 30, 2024 | 42,178.00 | 42,670.00 | 41,810.50 | 42,371.00 | 42,370.23 | 112 |
| Jan 29, 2024 | 41,793.50 | 42,178.00 | 41,756.00 | 41,832.50 | 41,831.73 | 168 |
| Jan 26, 2024 | 41,700.00 | 41,700.00 | 40,151.50 | 40,151.50 | 40,150.77 | 22 |
| Jan 25, 2024 | 41,957.00 | 42,069.00 | 41,700.00 | 41,700.00 | 41,699.24 | 117 |
| Jan 24, 2024 | 41,544.50 | 42,048.00 | 41,504.50 | 41,956.50 | 41,955.73 | 16 |
| Jan 23, 2024 | 42,770.50 | 42,770.50 | 42,139.50 | 42,308.50 | 42,307.73 | 107 |
| Jan 22, 2024 | 41,818.00 | 42,835.50 | 41,818.00 | 42,770.50 | 42,769.72 | 66 |
| Jan 19, 2024 | 41,544.00 | 42,950.00 | 41,544.00 | 42,276.00 | 42,275.23 | 67 |
| Jan 18, 2024 | 40,673.00 | 43,229.50 | 40,673.00 | 41,544.00 | 41,543.24 | 115 |
| Jan 17, 2024 | 39,300.00 | 40,673.00 | 39,300.00 | 40,673.00 | 40,672.25 | 72 |
| Jan 16, 2024 | 38,428.50 | 39,412.00 | 37,050.00 | 38,984.50 | 38,983.79 | 89 |
| Jan 15, 2024 | 38,250.00 | 39,000.00 | 38,250.00 | 39,000.00 | 38,999.29 | 9 |
| Jan 12, 2024 | 37,010.00 | 39,271.00 | 37,010.00 | 38,250.00 | 38,249.30 | 27 |
| Jan 11, 2024 | 37,500.00 | 37,500.00 | 35,630.00 | 37,000.00 | 36,999.32 | 54 |
| Jan 10, 2024 | 38,100.00 | 39,418.00 | 38,000.00 | 38,209.00 | 38,208.30 | 366 |
| Jan 9, 2024 | 38,000.00 | 38,266.00 | 37,426.50 | 38,000.00 | 37,999.30 | 33 |
| Jan 8, 2024 | 36,128.50 | 38,450.50 | 36,128.50 | 38,266.00 | 38,265.30 | 77 |
| Jan 5, 2024 | 33,800.00 | 36,735.50 | 33,800.00 | 36,128.50 | 36,127.84 | 193 |
| Jan 4, 2024 | 32,436.50 | 34,113.50 | 32,436.50 | 33,800.00 | 33,799.38 | 60 |
| Jan 3, 2024 | 30,000.00 | 32,400.00 | 30,000.00 | 32,215.00 | 32,214.41 | 234 |
| Jan 2, 2024 | 30,000.00 | 30,718.50 | 29,600.50 | 30,470.00 | 30,469.44 | 76 |
| Dec 29, 2023 | 29,700.00 | 30,844.50 | 28,925.50 | 30,473.00 | 30,472.44 | 259 |
| Dec 28, 2023 | 27,914.50 | 29,296.50 | 27,914.50 | 28,925.00 | 28,924.47 | 63 |
| Dec 27, 2023 | 27,730.00 | 27,730.00 | 26,380.50 | 26,586.50 | 26,586.01 | 150 |
| Dec 26, 2023 | 28,115.50 | 28,115.50 | 27,651.00 | 28,065.00 | 28,064.49 | 23 |
| Dec 22, 2023 | 29,020.50 | 29,363.00 | 28,900.00 | 28,900.00 | 28,899.47 | 11 |
| Dec 21, 2023 | 29,039.00 | 29,098.50 | 28,350.00 | 28,500.00 | 28,499.48 | 80 |
| Dec 20, 2023 | 29,255.50 | 29,255.50 | 28,849.50 | 29,039.00 | 29,038.47 | 17 |
| Dec 19, 2023 | 29,299.00 | 29,299.00 | 28,460.50 | 28,766.00 | 28,765.47 | 144 |
| Dec 18, 2023 | 29,568.50 | 29,900.00 | 28,281.50 | 28,625.50 | 28,624.98 | 79 |
| Dec 15, 2023 | 29,302.00 | 29,903.50 | 29,302.00 | 29,568.50 | 29,567.96 | 113 |
| Dec 14, 2023 | 28,877.00 | 30,599.50 | 28,877.00 | 29,841.00 | 29,840.45 | 36 |
| Dec 13, 2023 | 31,685.50 | 32,000.00 | 29,000.00 | 30,800.00 | 30,799.44 | 86 |
| Dec 12, 2023 | 31,950.00 | 31,950.00 | 30,556.50 | 31,685.50 | 31,684.92 | 84 |
| Dec 11, 2023 | 29,850.00 | 31,500.00 | 29,300.00 | 31,048.00 | 31,047.43 | 47 |
| Dec 7, 2023 | 29,000.00 | 29,900.00 | 27,817.00 | 29,850.00 | 29,849.45 | 101 |
| Dec 6, 2023 | 27,834.00 | 29,052.00 | 27,789.00 | 29,051.50 | 29,050.97 | 92 |
| Dec 5, 2023 | 27,001.00 | 27,465.50 | 26,554.00 | 27,232.50 | 27,232.00 | 73 |
| Dec 4, 2023 | 27,000.00 | 28,381.50 | 25,500.00 | 26,800.00 | 26,799.51 | 58 |
| Dec 1, 2023 | 27,444.50 | 27,444.50 | 26,500.00 | 27,000.00 | 26,999.51 | 20 |
| Nov 30, 2023 | 25,617.50 | 25,839.50 | 24,335.50 | 25,390.00 | 25,389.54 | 33 |
| Nov 29, 2023 | 24,780.00 | 25,500.00 | 24,780.00 | 24,900.00 | 24,899.54 | 30 |
| Nov 28, 2023 | 25,200.00 | 25,200.00 | 24,771.00 | 24,780.00 | 24,779.55 | 29 |
| Nov 27, 2023 | 29,000.00 | 29,000.00 | 25,513.50 | 25,833.00 | 25,832.53 | 55 |
| Nov 24, 2023 | 29,800.00 | 31,000.00 | 28,670.00 | 29,076.00 | 29,075.47 | 119 |
| Nov 23, 2023 | 29,000.00 | 32,500.00 | 29,000.00 | 31,000.00 | 30,999.43 | 50 |
| Nov 22, 2023 | 27,500.00 | 32,200.00 | 27,495.00 | 28,250.00 | 28,249.48 | 32 |
| Nov 21, 2023 | 25,719.00 | 28,200.00 | 24,784.00 | 27,000.00 | 26,999.51 | 221 |
| Nov 17, 2023 | 28,000.00 | 28,691.00 | 27,162.50 | 28,658.50 | 28,657.98 | 490 |
| Nov 16, 2023 | 28,028.00 | 28,028.00 | 27,084.50 | 27,311.50 | 27,311.00 | 16 |
| Nov 15, 2023 | 28,258.50 | 28,300.00 | 27,900.00 | 28,028.50 | 28,027.99 | 83 |
| Nov 14, 2023 | 27,802.50 | 28,258.50 | 27,802.50 | 28,258.50 | 28,257.98 | 8 |
| Nov 13, 2023 | 27,493.50 | 27,512.50 | 26,968.50 | 26,968.50 | 26,968.01 | 36 |
| Nov 10, 2023 | 27,251.50 | 27,946.50 | 27,251.50 | 27,493.50 | 27,493.00 | 30 |
| Nov 9, 2023 | 26,850.00 | 27,030.50 | 26,160.00 | 27,023.00 | 27,022.51 | 138 |
| Nov 8, 2023 | 27,136.00 | 27,460.00 | 26,850.00 | 26,850.00 | 26,849.51 | 50 |
| Nov 7, 2023 | 28,500.00 | 29,000.00 | 27,469.00 | 27,600.00 | 27,599.49 | 110 |
| Nov 3, 2023 | 28,000.00 | 28,368.00 | 27,862.50 | 28,368.00 | 28,367.48 | 31 |
| Nov 2, 2023 | 27,680.00 | 28,600.00 | 27,680.00 | 28,148.50 | 28,147.98 | 147 |
| Nov 1, 2023 | 26,846.00 | 27,676.00 | 26,846.00 | 27,667.50 | 27,666.99 | 11 |
| Oct 31, 2023 | 25,590.50 | 26,368.00 | 25,590.50 | 25,793.50 | 25,793.03 | 1 |
| Oct 30, 2023 | 26,200.00 | 26,394.00 | 25,729.50 | 25,730.50 | 25,730.03 | 47 |
Related Tickers
FMC1.F Ford Motor Company
9.75
-4.48%
600104.SS SAIC Motor Corporation Limited
13.30
-1.12%
LVWR LiveWire Group, Inc.
5.84
+2.46%
7203.T Toyota Motor Corporation
2,699.50
-0.28%
TATAMOTORS.NS Tata Motors Limited
838.25
-4.58%
RACE.MI Ferrari N.V.
452.70
-0.11%
TM Toyota Motor Corporation
176.63
+2.69%
STLA Stellantis N.V.
13.75
+0.81%
XPEV XPeng Inc.
12.13
+8.98%
LCID Lucid Group, Inc.
2.5200
+0.80%