Buenos Aires - Delayed Quote
ARS
Hapvida Participações e Investimentos S.A. (HAPV3.BA)
1,323.00
+10.00
(+0.76%)
At close: November 6 at 5:20:22 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 |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
1,228.00 | 1,365.00 | 1,222.00 | 1,323.00 | 1,323.00 | 702 |
|
Nov 5, 2026
|
1,293.00 | 1,369.00 | 1,257.00 | 1,313.00 | 1,313.00 | 15,165 |
|
Nov 4, 2026
|
1,240.00 | 1,303.00 | 1,215.00 | 1,278.00 | 1,278.00 | 56,971 |
|
Nov 3, 2026
|
1,349.00 | 1,350.00 | 1,195.00 | 1,245.00 | 1,245.00 | 25,350 |
|
Nov 2, 2026
|
1,290.00 | 1,414.00 | 1,290.00 | 1,330.00 | 1,330.00 | 4,292 |
|
Oct 30, 2026
|
1,326.00 | 1,335.00 | 1,269.00 | 1,282.00 | 1,282.00 | 109,288 |
|
Oct 29, 2026
|
1,330.00 | 1,400.00 | 1,280.00 | 1,309.00 | 1,309.00 | 187,534 |
|
Oct 28, 2026
|
1,317.00 | 1,350.00 | 1,244.00 | 1,330.00 | 1,330.00 | 262,693 |
|
Oct 27, 2026
|
1,400.00 | 1,550.00 | 1,300.00 | 1,314.00 | 1,314.00 | 459,500 |
|
Oct 26, 2026
|
2,830.00 | 2,830.00 | 1,276.00 | 1,352.00 | 1,352.00 | 137,191 |
|
Oct 23, 2026
|
2,795.00 | 3,075.00 | 2,762.50 | 3,075.00 | 3,075.00 | 32,166 |
|
Oct 22, 2026
|
2,850.00 | 2,900.00 | 2,802.50 | 2,890.00 | 2,890.00 | 96,418 |
|
Oct 21, 2026
|
3,115.00 | 3,115.00 | 2,850.00 | 2,870.00 | 2,870.00 | 6,036 |
|
Oct 20, 2026
|
2,867.50 | 3,067.50 | 2,850.00 | 3,065.00 | 3,065.00 | 11,918 |
|
Oct 19, 2026
|
2,687.50 | 2,887.50 | 2,687.50 | 2,867.50 | 2,867.50 | 34,013 |
|
Oct 16, 2026
|
2,782.50 | 2,782.50 | 2,665.00 | 2,670.00 | 2,670.00 | 16,833 |
|
Oct 15, 2026
|
2,705.00 | 2,945.00 | 2,705.00 | 2,810.00 | 2,810.00 | 5,940 |
|
Oct 14, 2026
|
2,605.00 | 2,767.50 | 2,605.00 | 2,745.00 | 2,745.00 | 523 |
|
Oct 13, 2026
|
2,900.00 | 2,927.50 | 2,762.50 | 2,800.00 | 2,800.00 | 7,488 |
|
Oct 9, 2026
|
2,857.50 | 2,990.00 | 2,812.50 | 2,835.00 | 2,835.00 | 17,511 |
|
Oct 8, 2026
|
2,660.00 | 2,867.50 | 2,660.00 | 2,857.50 | 2,857.50 | 6,490 |
|
Oct 7, 2026
|
2,877.50 | 3,000.00 | 2,735.00 | 2,760.00 | 2,760.00 | 7,257 |
|
Oct 6, 2026
|
2,892.50 | 2,987.50 | 2,820.00 | 2,892.50 | 2,892.50 | 30,662 |
|
Oct 5, 2026
|
2,390.00 | 2,952.50 | 2,340.00 | 2,707.50 | 2,707.50 | 104,238 |
|
Oct 2, 2026
|
2,144.00 | 2,405.00 | 2,144.00 | 2,356.00 | 2,356.00 | 11,581 |
|
Oct 1, 2026
|
2,120.00 | 2,160.00 | 2,044.00 | 2,146.00 | 2,146.00 | 2,705 |
|
Sep 30, 2026
|
1,940.00 | 2,109.00 | 1,940.00 | 2,100.00 | 2,100.00 | 53,059 |
|
Sep 29, 2026
|
1,949.00 | 1,950.00 | 1,907.00 | 1,940.00 | 1,940.00 | 1,055 |
|
Sep 28, 2026
|
1,943.00 | 2,009.00 | 1,932.00 | 1,960.00 | 1,960.00 | 4,429 |
|
Sep 25, 2026
|
2,000.00 | 2,025.00 | 1,980.00 | 1,992.00 | 1,992.00 | 3,824 |
|
Sep 24, 2026
|
2,001.00 | 2,065.00 | 2,000.00 | 2,030.00 | 2,030.00 | 3,115 |
|
Sep 23, 2026
|
2,080.00 | 2,150.00 | 2,060.00 | 2,092.00 | 2,092.00 | 3,427 |
|
Sep 22, 2026
|
2,049.00 | 2,076.00 | 1,970.00 | 2,015.00 | 2,015.00 | 5,637 |
|
Sep 21, 2026
|
1,972.00 | 2,098.00 | 1,950.00 | 2,056.00 | 2,056.00 | 8,093 |
|
Sep 18, 2026
|
2,000.00 | 2,095.00 | 1,940.00 | 1,943.00 | 1,943.00 | 10,479 |
|
Sep 17, 2026
|
2,150.00 | 2,150.00 | 1,985.00 | 2,069.00 | 2,069.00 | 23,526 |
|
Sep 16, 2026
|
2,365.00 | 2,365.00 | 2,001.00 | 2,115.00 | 2,115.00 | 7,474 |
|
Sep 15, 2026
|
2,300.00 | 2,300.00 | 2,250.00 | 2,300.00 | 2,300.00 | 1,680 |
|
Sep 14, 2026
|
2,240.00 | 2,380.00 | 2,210.00 | 2,358.00 | 2,358.00 | 2,154 |
|
Sep 11, 2026
|
2,370.00 | 2,372.00 | 2,242.00 | 2,321.00 | 2,321.00 | 1,511 |
|
Sep 10, 2026
|
2,270.00 | 2,340.00 | 2,221.00 | 2,327.00 | 2,327.00 | 799 |
|
Sep 9, 2026
|
2,389.00 | 2,389.00 | 2,206.00 | 2,255.00 | 2,255.00 | 915 |
|
Sep 8, 2026
|
2,350.00 | 2,350.00 | 2,205.00 | 2,250.00 | 2,250.00 | 2,625 |
|
Sep 7, 2026
|
2,385.00 | 2,385.00 | 2,241.00 | 2,330.00 | 2,330.00 | 703 |
|
Sep 4, 2026
|
2,210.00 | 2,350.00 | 2,200.00 | 2,336.00 | 2,336.00 | 4,522 |
|
Sep 3, 2026
|
2,250.00 | 2,293.00 | 2,151.00 | 2,267.00 | 2,267.00 | 10,003 |
|
Sep 2, 2026
|
2,221.00 | 2,258.00 | 2,051.00 | 2,239.00 | 2,239.00 | 6,089 |
|
Sep 1, 2026
|
2,174.00 | 2,329.00 | 2,076.00 | 2,221.00 | 2,221.00 | 1,488 |
|
Aug 31, 2026
|
2,250.00 | 2,250.00 | 2,110.00 | 2,174.00 | 2,174.00 | 3,871 |
|
Aug 28, 2026
|
2,036.00 | 2,217.00 | 2,005.00 | 2,103.00 | 2,103.00 | 1,574 |
|
Aug 27, 2026
|
2,210.00 | 2,210.00 | 2,080.00 | 2,160.00 | 2,160.00 | 632 |
|
Aug 26, 2026
|
2,165.00 | 2,300.00 | 2,075.00 | 2,125.00 | 2,125.00 | 8,987 |
|
Aug 25, 2026
|
2,220.00 | 2,220.00 | 2,000.00 | 2,169.00 | 2,169.00 | 9,034 |
|
Aug 24, 2026
|
2,242.00 | 2,242.00 | 2,200.00 | 2,242.00 | 2,242.00 | 833 |
|
Aug 21, 2026
|
2,151.00 | 2,295.00 | 2,100.00 | 2,242.00 | 2,242.00 | 4,461 |
|
Aug 20, 2026
|
2,200.00 | 2,350.00 | 2,030.00 | 2,081.00 | 2,081.00 | 4,412 |
|
Aug 19, 2026
|
2,236.00 | 2,400.00 | 2,120.00 | 2,295.00 | 2,295.00 | 1,145 |
|
Aug 18, 2026
|
2,219.00 | 2,500.00 | 2,185.00 | 2,222.00 | 2,222.00 | 7,156 |
|
Aug 14, 2026
|
2,340.00 | 2,440.00 | 2,121.00 | 2,219.00 | 2,219.00 | 4,228 |
|
Aug 13, 2026
|
2,850.00 | 2,850.00 | 2,100.00 | 2,239.00 | 2,239.00 | 46,076 |
|
Aug 12, 2026
|
3,010.00 | 3,012.50 | 2,852.50 | 2,917.50 | 2,917.50 | 13,410 |
|
Aug 11, 2026
|
3,145.00 | 3,225.00 | 3,040.00 | 3,040.00 | 3,040.00 | 2,458 |
|
Aug 10, 2026
|
3,242.50 | 3,320.00 | 3,155.00 | 3,172.50 | 3,172.50 | 1,508 |
|
Aug 7, 2026
|
3,380.00 | 3,455.00 | 3,325.00 | 3,375.00 | 3,375.00 | 8,222 |
|
Aug 6, 2026
|
3,437.50 | 3,460.00 | 3,300.00 | 3,300.00 | 3,300.00 | 688 |
|
Aug 5, 2026
|
3,607.50 | 3,607.50 | 3,395.00 | 3,462.50 | 3,462.50 | 419 |
|
Aug 4, 2026
|
3,690.00 | 3,690.00 | 3,505.00 | 3,555.00 | 3,555.00 | 41,421 |
|
Aug 3, 2026
|
3,650.00 | 3,690.00 | 3,462.50 | 3,652.50 | 3,652.50 | 2,753 |
|
Jul 31, 2026
|
3,680.00 | 3,690.00 | 3,365.00 | 3,560.00 | 3,560.00 | 20,595 |
|
Jul 30, 2026
|
3,460.00 | 3,600.00 | 3,292.50 | 3,465.00 | 3,465.00 | 20,286 |
|
Jul 29, 2026
|
3,370.00 | 3,370.00 | 3,200.00 | 3,307.50 | 3,307.50 | 3,697 |
|
Jul 28, 2026
|
3,500.00 | 3,500.00 | 3,217.50 | 3,322.50 | 3,322.50 | 1,363 |
|
Jul 27, 2026
|
3,182.50 | 3,337.50 | 3,170.00 | 3,330.00 | 3,330.00 | 813 |
|
Jul 24, 2026
|
3,257.50 | 3,265.00 | 3,075.00 | 3,082.50 | 3,082.50 | 14,637 |
|
Jul 23, 2026
|
3,437.50 | 3,437.50 | 3,270.00 | 3,300.00 | 3,300.00 | 2,390 |
|
Jul 22, 2026
|
3,527.50 | 3,600.00 | 3,507.50 | 3,600.00 | 3,600.00 | 478 |
|
Jul 21, 2026
|
3,555.00 | 3,580.00 | 3,422.50 | 3,572.50 | 3,572.50 | 232 |
|
Jul 20, 2026
|
3,530.00 | 3,607.50 | 3,517.50 | 3,537.50 | 3,537.50 | 351 |
|
Jul 17, 2026
|
3,150.00 | 3,500.00 | 3,150.00 | 3,480.00 | 3,480.00 | 1,426 |
|
Jul 16, 2026
|
3,297.50 | 3,320.00 | 3,270.00 | 3,320.00 | 3,320.00 | 565 |
|
Jul 15, 2026
|
3,407.50 | 3,437.50 | 3,325.00 | 3,417.50 | 3,417.50 | 792 |
|
Jul 14, 2026
|
3,240.00 | 3,452.50 | 3,217.50 | 3,440.00 | 3,440.00 | 12,851 |
|
Jul 13, 2026
|
3,210.00 | 3,212.50 | 3,130.00 | 3,130.00 | 3,130.00 | 1,350 |
|
Jul 10, 2026
|
3,125.00 | 3,292.50 | 3,125.00 | 3,250.00 | 3,250.00 | 3,149 |
|
Jul 8, 2026
|
3,107.50 | 3,107.50 | 3,092.50 | 3,092.50 | 3,092.50 | 3,420 |
|
Jul 7, 2026
|
3,085.00 | 3,170.00 | 3,010.00 | 3,035.00 | 3,035.00 | 872 |
|
Jul 6, 2026
|
3,122.50 | 3,165.00 | 3,090.00 | 3,130.00 | 3,130.00 | 368 |
|
Jul 3, 2026
|
3,080.00 | 3,227.50 | 3,037.50 | 3,172.50 | 3,172.50 | 121 |
|
Jul 2, 2026
|
3,135.00 | 3,287.50 | 3,085.00 | 3,112.50 | 3,112.50 | 186 |
|
Jul 1, 2026
|
3,350.00 | 3,350.00 | 3,075.00 | 3,132.50 | 3,132.50 | 1,443 |
|
Jun 30, 2026
|
3,057.50 | 3,370.00 | 3,000.00 | 3,370.00 | 3,370.00 | 6,797 |
|
Jun 29, 2026
|
3,450.00 | 3,700.00 | 3,300.00 | 3,300.00 | 3,300.00 | 1,270 |
|
Jun 26, 2026
|
2,925.00 | 3,450.00 | 2,925.00 | 3,300.00 | 3,300.00 | 2,634 |
|
Jun 25, 2026
|
3,085.00 | 3,100.00 | 2,850.00 | 2,850.00 | 2,850.00 | 575 |
|
Jun 24, 2026
|
3,045.00 | 3,127.50 | 3,037.50 | 3,127.50 | 3,127.50 | 4,312 |
|
Jun 23, 2026
|
3,157.50 | 3,177.50 | 3,062.50 | 3,102.50 | 3,102.50 | 177 |
|
Jun 22, 2026
|
3,157.50 | 3,195.00 | 3,112.50 | 3,160.00 | 3,160.00 | 1,095 |
|
Jun 18, 2026
|
3,172.50 | 3,175.00 | 3,070.00 | 3,160.00 | 3,160.00 | 830 |
|
Jun 17, 2026
|
3,282.50 | 3,287.50 | 3,150.00 | 3,175.00 | 3,175.00 | 6,759 |
|
Jun 16, 2026
|
3,400.00 | 3,400.00 | 3,280.00 | 3,370.00 | 3,370.00 | 1,127 |
|
Jun 12, 2026
|
3,447.50 | 3,502.50 | 3,400.00 | 3,400.00 | 3,400.00 | 787 |
|
Jun 11, 2026
|
3,265.00 | 3,410.00 | 3,227.50 | 3,402.50 | 3,402.50 | 4,372 |
|
Jun 10, 2026
|
3,200.00 | 3,345.00 | 3,150.00 | 3,335.00 | 3,335.00 | 973 |
|
Jun 9, 2026
|
3,222.50 | 3,385.00 | 3,220.00 | 3,367.50 | 3,367.50 | 2,704 |
|
Jun 8, 2026
|
3,297.50 | 3,310.00 | 3,170.00 | 3,215.00 | 3,215.00 | 474 |
|
Jun 5, 2026
|
3,617.50 | 3,620.00 | 3,265.00 | 3,410.00 | 3,410.00 | 3,588 |
|
Jun 4, 2026
|
3,360.00 | 3,550.00 | 3,357.50 | 3,400.00 | 3,400.00 | 445 |
|
Jun 3, 2026
|
3,562.50 | 3,582.50 | 3,330.00 | 3,357.50 | 3,357.50 | 2,808 |
|
Jun 2, 2026
|
3,710.00 | 3,830.00 | 3,500.00 | 3,665.00 | 3,665.00 | 1,728 |
|
Jun 1, 2026
|
3,850.00 | 3,930.00 | 3,702.50 | 3,702.50 | 3,702.50 | 2,596 |
|
May 29, 2026
|
3,560.00 | 3,800.00 | 3,490.00 | 3,800.00 | 3,800.00 | 726 |
|
May 28, 2026
|
3,762.50 | 3,762.50 | 3,600.00 | 3,687.50 | 3,687.50 | 161 |
|
May 27, 2026
|
3,707.50 | 3,760.00 | 3,575.00 | 3,587.50 | 3,587.50 | 50,889 |
|
May 26, 2026
|
3,590.00 | 3,710.00 | 3,590.00 | 3,610.00 | 3,610.00 | 47,276 |
|
May 22, 2026
|
3,570.00 | 3,620.00 | 3,465.00 | 3,580.00 | 3,580.00 | 2,890 |
|
May 21, 2026
|
3,752.50 | 3,895.00 | 3,700.00 | 3,735.00 | 3,735.00 | 17,160 |
|
May 20, 2026
|
3,862.50 | 3,950.00 | 3,852.50 | 3,950.00 | 3,950.00 | 14,751 |
|
May 19, 2026
|
3,650.00 | 3,835.00 | 3,650.00 | 3,760.00 | 3,760.00 | 1,269 |
|
May 18, 2026
|
3,752.50 | 3,872.50 | 3,715.00 | 3,755.00 | 3,755.00 | 1,877 |
|
May 15, 2026
|
4,197.50 | 4,197.50 | 4,100.00 | 4,120.00 | 4,120.00 | 970 |
|
May 14, 2026
|
3,857.50 | 4,200.00 | 3,800.00 | 4,165.00 | 4,165.00 | 65,833 |
|
May 13, 2026
|
3,947.50 | 4,300.00 | 3,717.50 | 3,865.00 | 3,865.00 | 40,870 |
|
May 12, 2026
|
3,757.50 | 3,945.00 | 3,605.00 | 3,890.00 | 3,890.00 | 8,312 |
|
May 11, 2026
|
3,552.50 | 3,650.00 | 3,315.00 | 3,650.00 | 3,650.00 | 2,807 |
|
May 8, 2026
|
3,647.50 | 3,837.50 | 3,630.00 | 3,637.50 | 3,637.50 | 1,381 |
|
May 7, 2026
|
3,552.50 | 3,817.50 | 3,552.50 | 3,817.50 | 3,817.50 | 1,594 |
|
May 6, 2026
|
3,800.00 | 3,997.50 | 3,605.00 | 3,785.00 | 3,785.00 | 878 |
|
May 5, 2026
|
3,402.50 | 3,800.00 | 3,372.50 | 3,660.00 | 3,660.00 | 356 |
|
May 4, 2026
|
3,647.50 | 3,720.00 | 3,422.50 | 3,497.50 | 3,497.50 | 599 |
|
Apr 30, 2026
|
3,900.00 | 3,900.00 | 3,550.00 | 3,672.50 | 3,672.50 | 1,903 |
|
Apr 29, 2026
|
3,610.00 | 3,760.00 | 3,430.00 | 3,697.50 | 3,697.50 | 3,684 |
|
Apr 28, 2026
|
3,720.00 | 3,872.50 | 3,690.00 | 3,702.50 | 3,702.50 | 500 |
|
Apr 27, 2026
|
4,050.00 | 4,100.00 | 3,910.00 | 3,917.50 | 3,917.50 | 1,511 |
|
Apr 24, 2026
|
3,850.00 | 4,100.00 | 3,750.00 | 3,987.50 | 3,987.50 | 3,573 |
|
Apr 23, 2026
|
3,715.00 | 3,790.00 | 3,600.00 | 3,767.50 | 3,767.50 | 2,269 |
|
Apr 22, 2026
|
3,807.50 | 3,810.00 | 3,500.00 | 3,747.50 | 3,747.50 | 2,110 |
|
Apr 21, 2026
|
3,742.50 | 3,750.00 | 3,600.00 | 3,740.00 | 3,740.00 | 658 |
|
Apr 20, 2026
|
3,692.50 | 3,850.00 | 3,632.50 | 3,642.50 | 3,642.50 | 994 |
|
Apr 17, 2026
|
3,662.50 | 3,720.00 | 3,480.00 | 3,537.50 | 3,537.50 | 66,525 |
|
Apr 16, 2026
|
3,705.00 | 3,720.00 | 3,500.00 | 3,640.00 | 3,640.00 | 69,703 |
|
Apr 15, 2026
|
3,790.00 | 3,800.00 | 3,580.00 | 3,657.50 | 3,657.50 | 7,601 |
|
Apr 14, 2026
|
3,860.00 | 3,915.00 | 3,782.50 | 3,807.50 | 3,807.50 | 13,448 |
|
Apr 13, 2026
|
3,845.00 | 3,950.00 | 3,787.50 | 3,860.00 | 3,860.00 | 10,025 |
|
Apr 10, 2026
|
3,590.00 | 4,390.00 | 3,590.00 | 3,917.50 | 3,917.50 | 11,777 |
|
Apr 9, 2026
|
3,217.50 | 3,510.00 | 3,160.00 | 3,467.50 | 3,467.50 | 42,876 |
|
Apr 8, 2026
|
3,165.00 | 3,445.00 | 3,165.00 | 3,300.00 | 3,300.00 | 3,168 |
|
Apr 7, 2026
|
3,000.00 | 3,065.00 | 2,850.00 | 3,057.50 | 3,057.50 | 19,125 |
|
Apr 6, 2026
|
3,100.00 | 3,270.00 | 3,067.50 | 3,100.00 | 3,100.00 | 1,092 |
|
Apr 1, 2026
|
2,870.00 | 3,060.00 | 2,870.00 | 3,042.50 | 3,042.50 | 5,424 |
|
Mar 31, 2026
|
2,882.50 | 2,900.00 | 2,777.50 | 2,780.00 | 2,780.00 | 5,840 |
|
Mar 30, 2026
|
2,645.00 | 2,762.50 | 2,635.00 | 2,760.00 | 2,760.00 | 7,062 |
|
Mar 27, 2026
|
2,602.50 | 2,767.50 | 2,597.50 | 2,680.00 | 2,680.00 | 11,894 |
|
Mar 26, 2026
|
2,950.00 | 2,950.00 | 2,735.00 | 2,782.50 | 2,782.50 | 16,128 |
|
Mar 25, 2026
|
2,900.00 | 2,900.00 | 2,612.50 | 2,837.50 | 2,837.50 | 87,729 |
|
Mar 23, 2026
|
2,615.00 | 2,900.00 | 2,615.00 | 2,850.00 | 2,850.00 | 956 |
|
Mar 20, 2026
|
2,492.00 | 2,635.00 | 2,425.00 | 2,625.00 | 2,625.00 | 20,233 |
|
Mar 19, 2026
|
2,310.00 | 2,840.00 | 2,200.00 | 2,635.00 | 2,635.00 | 3,787 |
|
Mar 18, 2026
|
2,461.00 | 2,461.00 | 2,326.00 | 2,352.00 | 2,352.00 | 30,199 |
|
Mar 17, 2026
|
2,510.00 | 2,550.00 | 2,461.00 | 2,465.00 | 2,465.00 | 87,375 |
|
Mar 16, 2026
|
2,459.00 | 2,494.00 | 2,420.00 | 2,480.00 | 2,480.00 | 51,987 |
|
Mar 13, 2026
|
2,610.00 | 2,657.50 | 2,437.00 | 2,446.00 | 2,446.00 | 27,739 |
|
Mar 12, 2026
|
2,752.50 | 2,752.50 | 2,600.00 | 2,607.50 | 2,607.50 | 34,669 |
|
Mar 11, 2026
|
3,050.00 | 3,200.00 | 2,690.00 | 2,730.00 | 2,730.00 | 24,398 |
|
Mar 10, 2026
|
2,712.50 | 3,000.00 | 2,702.50 | 2,957.50 | 2,957.50 | 126,258 |
|
Mar 9, 2026
|
2,750.00 | 2,800.00 | 2,657.50 | 2,715.00 | 2,715.00 | 107,311 |
|
Mar 6, 2026
|
2,710.00 | 2,830.00 | 2,672.50 | 2,730.00 | 2,730.00 | 20,531 |
|
Mar 5, 2026
|
2,810.00 | 2,900.00 | 2,695.00 | 2,702.50 | 2,702.50 | 26,742 |
|
Mar 4, 2026
|
2,907.50 | 2,907.50 | 2,837.50 | 2,857.50 | 2,857.50 | 4,760 |
|
Mar 3, 2026
|
2,845.00 | 2,900.00 | 2,750.00 | 2,890.00 | 2,890.00 | 7,820 |
|
Mar 2, 2026
|
2,915.00 | 3,000.00 | 2,880.00 | 2,942.50 | 2,942.50 | 27,832 |
|
Feb 27, 2026
|
3,090.00 | 3,150.00 | 3,000.00 | 3,075.00 | 3,075.00 | 3,040 |
|
Feb 26, 2026
|
3,000.00 | 3,200.00 | 3,000.00 | 3,147.50 | 3,147.50 | 872 |
|
Feb 25, 2026
|
2,902.50 | 2,975.00 | 2,860.00 | 2,945.00 | 2,945.00 | 2,037 |
|
Feb 24, 2026
|
2,815.00 | 2,927.50 | 2,815.00 | 2,887.50 | 2,887.50 | 3,125 |
|
Feb 23, 2026
|
2,842.50 | 2,917.50 | 2,792.50 | 2,810.00 | 2,810.00 | 565 |
|
Feb 20, 2026
|
3,045.00 | 3,045.00 | 2,867.50 | 2,875.00 | 2,875.00 | 4,318 |
|
Feb 19, 2026
|
2,935.00 | 3,085.00 | 2,897.50 | 3,007.50 | 3,007.50 | 14,323 |
|
Feb 18, 2026
|
3,170.00 | 3,285.00 | 2,785.00 | 2,832.50 | 2,832.50 | 4,777 |
|
Feb 13, 2026
|
3,020.00 | 3,100.00 | 2,960.00 | 2,982.50 | 2,982.50 | 27,841 |
|
Feb 12, 2026
|
3,160.00 | 3,200.00 | 3,052.50 | 3,070.00 | 3,070.00 | 20,459 |
|
Feb 11, 2026
|
3,245.00 | 3,297.50 | 3,187.50 | 3,252.50 | 3,252.50 | 22,208 |
|
Feb 10, 2026
|
3,280.00 | 3,302.50 | 3,222.50 | 3,270.00 | 3,270.00 | 2,812 |
|
Feb 9, 2026
|
3,352.50 | 3,362.50 | 3,262.50 | 3,287.50 | 3,287.50 | 790 |
|
Feb 6, 2026
|
3,382.50 | 3,457.50 | 3,380.00 | 3,405.00 | 3,405.00 | 9,650 |
|
Feb 5, 2026
|
3,482.50 | 3,565.00 | 3,460.00 | 3,502.50 | 3,502.50 | 363 |
|
Feb 4, 2026
|
3,617.50 | 3,617.50 | 3,500.00 | 3,500.00 | 3,500.00 | 2,269 |
|
Feb 3, 2026
|
3,710.00 | 3,805.00 | 3,480.00 | 3,660.00 | 3,660.00 | 14,014 |
|
Feb 2, 2026
|
3,697.50 | 3,700.00 | 3,605.00 | 3,645.00 | 3,645.00 | 7,182 |
|
Jan 30, 2026
|
3,802.50 | 3,847.50 | 3,682.50 | 3,722.50 | 3,722.50 | 3,777 |
|
Jan 29, 2026
|
3,932.50 | 4,005.00 | 3,695.00 | 3,880.00 | 3,880.00 | 2,386 |
|
Jan 28, 2026
|
4,125.00 | 4,125.00 | 3,900.00 | 3,920.00 | 3,920.00 | 3,180 |
|
Jan 27, 2026
|
4,062.50 | 4,085.00 | 3,957.50 | 4,040.00 | 4,040.00 | 6,260 |
|
Jan 26, 2026
|
4,150.00 | 4,190.00 | 3,830.00 | 3,895.00 | 3,895.00 | 6,419 |
|
Jan 23, 2026
|
3,947.50 | 4,200.00 | 3,802.50 | 4,200.00 | 4,200.00 | 2,594 |
|
Jan 22, 2026
|
4,050.00 | 4,115.00 | 3,972.50 | 4,027.50 | 4,027.50 | 3,252 |
|
Jan 21, 2026
|
3,830.00 | 3,970.00 | 3,830.00 | 3,970.00 | 3,970.00 | 2,106 |
|
Jan 20, 2026
|
3,767.50 | 3,870.00 | 3,767.50 | 3,782.50 | 3,782.50 | 2,115 |
|
Jan 19, 2026
|
3,967.50 | 3,967.50 | 3,640.00 | 3,900.00 | 3,900.00 | 357 |
|
Jan 16, 2026
|
3,792.50 | 3,792.50 | 3,627.50 | 3,745.00 | 3,745.00 | 1,815 |
|
Jan 15, 2026
|
3,997.50 | 3,997.50 | 3,755.00 | 3,842.50 | 3,842.50 | 2,766 |
|
Jan 14, 2026
|
4,090.00 | 4,090.00 | 3,845.00 | 3,897.50 | 3,897.50 | 41,471 |
|
Jan 13, 2026
|
4,400.00 | 4,400.00 | 3,955.00 | 4,030.00 | 4,030.00 | 29,502 |
|
Jan 12, 2026
|
4,370.00 | 4,420.00 | 4,270.00 | 4,397.50 | 4,397.50 | 5,861 |
|
Jan 9, 2026
|
4,455.00 | 4,572.50 | 4,400.00 | 4,442.50 | 4,442.50 | 13,623 |
|
Jan 8, 2026
|
4,602.50 | 4,605.00 | 4,357.50 | 4,410.00 | 4,410.00 | 3,834 |
|
Jan 7, 2026
|
4,687.50 | 4,692.50 | 4,572.50 | 4,652.50 | 4,652.50 | 4,666 |
|
Jan 6, 2026
|
4,412.50 | 4,735.00 | 4,410.00 | 4,637.50 | 4,637.50 | 11,499 |
|
Jan 5, 2026
|
4,142.50 | 4,367.50 | 4,142.50 | 4,332.50 | 4,332.50 | 27,449 |
|
Jan 2, 2026
|
4,077.50 | 4,175.00 | 4,077.50 | 4,145.00 | 4,145.00 | 3,251 |
|
Dec 30, 2025
|
3,950.00 | 4,217.50 | 3,950.00 | 4,147.50 | 4,147.50 | 15,729 |
|
Dec 29, 2025
|
4,102.50 | 4,102.50 | 4,050.00 | 4,087.50 | 4,087.50 | 30,399 |
|
Dec 26, 2025
|
4,100.00 | 4,150.00 | 4,100.00 | 4,150.00 | 4,150.00 | 125 |
|
Dec 24, 2025
|
4,097.50 | 4,100.00 | 4,095.00 | 4,095.00 | 4,095.00 | 262 |
|
Dec 23, 2025
|
4,100.00 | 4,100.00 | 3,867.50 | 3,912.50 | 3,912.50 | 2,260 |
|
Dec 22, 2025
|
4,102.50 | 4,102.50 | 3,940.00 | 3,955.00 | 3,955.00 | 1,368 |
|
Dec 19, 2025
|
3,927.50 | 4,077.50 | 3,925.00 | 3,945.00 | 3,945.00 | 23,092 |
|
Dec 18, 2025
|
4,052.50 | 4,152.50 | 3,950.00 | 3,962.50 | 3,962.50 | 8,534 |
|
Dec 17, 2025
|
4,130.00 | 4,132.50 | 4,002.50 | 4,062.50 | 4,062.50 | 9,084 |
|
Dec 16, 2025
|
4,352.50 | 4,700.00 | 4,135.00 | 4,135.00 | 4,135.00 | 32,307 |
|
Dec 15, 2025
|
4,130.00 | 4,360.00 | 4,130.00 | 4,352.50 | 4,352.50 | 13,469 |
|
Dec 12, 2025
|
4,147.50 | 4,190.00 | 3,990.00 | 4,132.50 | 4,132.50 | 21,437 |
|
Dec 11, 2025
|
3,787.50 | 4,067.50 | 3,787.50 | 3,905.00 | 3,905.00 | 38,949 |
|
Dec 10, 2025
|
4,347.50 | 4,550.00 | 3,735.00 | 3,787.50 | 3,787.50 | 45,962 |
|
Dec 9, 2025
|
4,010.00 | 4,250.00 | 3,950.00 | 4,235.00 | 4,235.00 | 1,530 |
|
Dec 5, 2025
|
4,452.50 | 4,452.50 | 3,960.00 | 4,125.00 | 4,125.00 | 11,490 |
|
Dec 4, 2025
|
4,352.50 | 4,497.50 | 4,212.50 | 4,400.00 | 4,400.00 | 14,487 |
|
Dec 3, 2025
|
4,202.50 | 4,212.50 | 4,137.50 | 4,187.50 | 4,187.50 | 33,729 |
|
Dec 2, 2025
|
4,360.00 | 4,500.00 | 4,155.00 | 4,160.00 | 4,160.00 | 22,559 |
|
Dec 1, 2025
|
4,722.50 | 4,920.00 | 4,350.00 | 4,400.00 | 4,400.00 | 2,725 |
|
Nov 28, 2025
|
4,800.00 | 4,860.00 | 4,600.00 | 4,700.00 | 4,700.00 | 3,952 |
|
Nov 27, 2025
|
4,900.00 | 4,942.50 | 4,707.50 | 4,920.00 | 4,920.00 | 483 |
|
Nov 26, 2025
|
4,800.00 | 4,982.50 | 4,680.00 | 4,707.50 | 4,707.50 | 24,456 |
|
Nov 25, 2025
|
4,792.50 | 4,937.50 | 4,792.50 | 4,880.00 | 4,880.00 | 1,136 |
|
Nov 21, 2025
|
4,702.50 | 4,972.50 | 4,700.00 | 4,905.00 | 4,905.00 | 42,963 |
|
Nov 20, 2025
|
4,852.50 | 4,852.50 | 4,580.00 | 4,592.50 | 4,592.50 | 84 |
|
Nov 19, 2025
|
4,760.00 | 4,860.00 | 4,750.00 | 4,840.00 | 4,840.00 | 64,287 |
|
Nov 18, 2025
|
5,355.00 | 5,355.00 | 4,770.00 | 4,770.00 | 4,770.00 | 51,165 |
|
Nov 17, 2025
|
5,300.00 | 5,645.00 | 5,065.00 | 5,100.00 | 5,100.00 | 57,982 |
|
Nov 14, 2025
|
5,400.00 | 6,500.00 | 5,075.00 | 5,230.00 | 5,230.00 | 105,469 |
|
Nov 13, 2025
|
8,205.00 | 8,205.00 | 4,880.00 | 5,475.00 | 5,475.00 | 28,385 |
|
Nov 12, 2025
|
8,760.00 | 9,085.00 | 8,570.00 | 8,915.00 | 8,915.00 | 1,273 |
|
Nov 11, 2025
|
9,225.00 | 9,225.00 | 8,715.00 | 8,905.00 | 8,905.00 | 24,528 |
|
Nov 10, 2025
|
8,990.00 | 10,010.00 | 8,985.00 | 9,225.00 | 9,225.00 | 970 |
|
Nov 7, 2025
|
8,735.00 | 8,735.00 | 8,600.00 | 8,605.00 | 8,605.00 | 309 |
|
Nov 6, 2025
|
8,795.00 | 9,225.00 | 8,605.00 | 9,225.00 | 9,225.00 | 305 |
