Buenos Aires - Delayed Quote
ARS
Loma Negra Compañía Industrial Argentina Sociedad Anónima (LOMA.BA)
3,037.50
-2.50
(-0.08%)
At close: October 30 at 4:59:12 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 30, 2026
|
3,100.00 | 3,100.00 | 2,982.50 | 3,032.50 | 3,032.50 | 315,353 |
|
Oct 29, 2026
|
2,995.00 | 3,075.00 | 2,995.00 | 3,040.00 | 3,040.00 | 328,779 |
|
Oct 28, 2026
|
3,020.00 | 3,075.00 | 2,985.00 | 3,000.00 | 3,000.00 | 265,912 |
|
Oct 27, 2026
|
3,200.00 | 3,200.00 | 3,070.00 | 3,075.00 | 3,075.00 | 187,439 |
|
Oct 26, 2026
|
3,215.00 | 3,227.50 | 3,022.50 | 3,152.50 | 3,152.50 | 304,448 |
|
Oct 23, 2026
|
3,047.50 | 3,230.00 | 3,047.50 | 3,220.00 | 3,220.00 | 253,924 |
|
Oct 22, 2026
|
3,155.00 | 3,165.00 | 3,057.50 | 3,065.00 | 3,065.00 | 134,040 |
|
Oct 21, 2026
|
3,132.50 | 3,165.00 | 3,110.00 | 3,152.50 | 3,152.50 | 252,252 |
|
Oct 20, 2026
|
3,235.00 | 3,252.50 | 3,130.00 | 3,142.50 | 3,142.50 | 680,478 |
|
Oct 19, 2026
|
3,257.50 | 3,280.00 | 3,182.50 | 3,232.50 | 3,232.50 | 243,561 |
|
Oct 16, 2026
|
3,260.00 | 3,300.00 | 3,195.00 | 3,257.50 | 3,257.50 | 255,399 |
|
Oct 15, 2026
|
3,215.00 | 3,282.50 | 3,100.00 | 3,257.50 | 3,257.50 | 335,568 |
|
Oct 14, 2026
|
3,257.50 | 3,260.00 | 3,170.00 | 3,215.00 | 3,215.00 | 422,043 |
|
Oct 13, 2026
|
3,265.00 | 3,280.00 | 3,140.00 | 3,222.50 | 3,222.50 | 450,115 |
|
Oct 9, 2026
|
3,210.00 | 3,280.00 | 3,172.50 | 3,257.50 | 3,257.50 | 220,191 |
|
Oct 8, 2026
|
3,000.00 | 3,230.00 | 3,000.00 | 3,220.00 | 3,220.00 | 403,220 |
|
Oct 7, 2026
|
3,125.00 | 3,140.00 | 3,025.00 | 3,067.50 | 3,067.50 | 124,492 |
|
Oct 6, 2026
|
3,140.00 | 3,190.00 | 3,090.00 | 3,135.00 | 3,135.00 | 216,600 |
|
Oct 5, 2026
|
2,980.00 | 3,150.00 | 2,960.00 | 3,127.50 | 3,127.50 | 300,189 |
|
Oct 2, 2026
|
2,932.50 | 3,007.50 | 2,917.50 | 2,980.00 | 2,980.00 | 103,432 |
|
Oct 1, 2026
|
2,922.50 | 2,985.00 | 2,837.50 | 2,925.00 | 2,925.00 | 99,329 |
|
Sep 30, 2026
|
2,997.50 | 3,030.00 | 2,910.00 | 2,960.00 | 2,960.00 | 515,986 |
|
Sep 29, 2026
|
2,910.00 | 3,017.50 | 2,895.00 | 2,947.50 | 2,947.50 | 350,433 |
|
Sep 28, 2026
|
3,012.50 | 3,040.00 | 2,965.00 | 3,005.00 | 3,005.00 | 269,894 |
|
Sep 25, 2026
|
3,020.00 | 3,065.00 | 2,990.00 | 3,012.50 | 3,012.50 | 152,106 |
|
Sep 24, 2026
|
3,050.00 | 3,092.50 | 2,992.50 | 2,995.00 | 2,995.00 | 101,710 |
|
Sep 23, 2026
|
3,097.50 | 3,102.50 | 3,000.00 | 3,057.50 | 3,057.50 | 93,425 |
|
Sep 22, 2026
|
3,097.50 | 3,100.00 | 3,012.50 | 3,065.00 | 3,065.00 | 83,874 |
|
Sep 21, 2026
|
3,132.50 | 3,132.50 | 3,020.00 | 3,080.00 | 3,080.00 | 180,797 |
|
Sep 18, 2026
|
3,090.00 | 3,090.00 | 2,992.50 | 3,045.00 | 3,045.00 | 137,651 |
|
Sep 17, 2026
|
3,090.00 | 3,140.00 | 3,042.50 | 3,062.50 | 3,062.50 | 343,644 |
|
Sep 16, 2026
|
3,000.00 | 3,085.00 | 3,000.00 | 3,050.00 | 3,050.00 | 164,244 |
|
Sep 15, 2026
|
3,065.00 | 3,125.00 | 3,012.50 | 3,080.00 | 3,080.00 | 172,198 |
|
Sep 14, 2026
|
3,120.00 | 3,120.00 | 3,027.50 | 3,050.00 | 3,050.00 | 241,633 |
|
Sep 11, 2026
|
3,227.50 | 3,237.50 | 3,070.00 | 3,120.00 | 3,120.00 | 151,574 |
|
Sep 10, 2026
|
3,217.50 | 3,260.00 | 3,180.00 | 3,212.50 | 3,212.50 | 173,620 |
|
Sep 9, 2026
|
3,237.50 | 3,255.00 | 3,165.00 | 3,235.00 | 3,235.00 | 209,161 |
|
Sep 8, 2026
|
3,297.50 | 3,322.50 | 3,210.00 | 3,217.50 | 3,217.50 | 153,164 |
|
Sep 7, 2026
|
3,255.00 | 3,352.50 | 3,160.00 | 3,295.00 | 3,295.00 | 111,871 |
|
Sep 4, 2026
|
3,230.00 | 3,285.00 | 3,180.00 | 3,255.00 | 3,255.00 | 142,676 |
|
Sep 3, 2026
|
3,307.50 | 3,382.50 | 3,175.00 | 3,230.00 | 3,230.00 | 358,871 |
|
Sep 2, 2026
|
3,227.50 | 3,320.00 | 3,195.00 | 3,305.00 | 3,305.00 | 163,389 |
|
Sep 1, 2026
|
3,235.00 | 3,305.00 | 3,200.00 | 3,235.00 | 3,235.00 | 239,853 |
|
Aug 31, 2026
|
3,112.50 | 3,260.00 | 3,112.50 | 3,235.00 | 3,235.00 | 359,004 |
|
Aug 28, 2026
|
3,100.00 | 3,150.00 | 3,082.50 | 3,140.00 | 3,140.00 | 398,368 |
|
Aug 27, 2026
|
3,137.50 | 3,137.50 | 3,050.00 | 3,102.50 | 3,102.50 | 352,533 |
|
Aug 26, 2026
|
3,150.00 | 3,177.50 | 3,067.50 | 3,125.00 | 3,125.00 | 413,845 |
|
Aug 25, 2026
|
3,087.50 | 3,127.50 | 3,022.50 | 3,120.00 | 3,120.00 | 325,040 |
|
Aug 24, 2026
|
2,965.00 | 3,107.50 | 2,910.00 | 3,087.50 | 3,087.50 | 235,604 |
|
Aug 21, 2026
|
3,000.00 | 3,017.50 | 2,905.00 | 2,965.00 | 2,965.00 | 233,702 |
|
Aug 20, 2026
|
2,970.00 | 3,000.00 | 2,920.00 | 2,947.50 | 2,947.50 | 197,025 |
|
Aug 19, 2026
|
2,905.00 | 2,992.50 | 2,905.00 | 2,955.00 | 2,955.00 | 437,669 |
|
Aug 18, 2026
|
2,962.50 | 2,962.50 | 2,867.50 | 2,902.50 | 2,902.50 | 557,867 |
|
Aug 14, 2026
|
3,000.00 | 3,075.00 | 2,907.50 | 2,957.50 | 2,957.50 | 736,425 |
|
Aug 13, 2026
|
3,060.00 | 3,110.00 | 2,972.50 | 2,980.00 | 2,980.00 | 653,520 |
|
Aug 12, 2026
|
3,145.00 | 3,205.00 | 3,055.00 | 3,062.50 | 3,062.50 | 488,909 |
|
Aug 11, 2026
|
3,300.00 | 3,320.00 | 3,112.50 | 3,127.50 | 3,127.50 | 482,293 |
|
Aug 10, 2026
|
3,282.50 | 3,315.00 | 3,202.50 | 3,260.00 | 3,260.00 | 463,436 |
|
Aug 7, 2026
|
3,392.50 | 3,485.00 | 3,215.00 | 3,265.00 | 3,265.00 | 720,648 |
|
Aug 6, 2026
|
3,500.00 | 3,520.00 | 3,375.00 | 3,380.00 | 3,380.00 | 477,433 |
|
Aug 5, 2026
|
3,485.00 | 3,530.00 | 3,437.50 | 3,497.50 | 3,497.50 | 94,095 |
|
Aug 4, 2026
|
3,500.00 | 3,655.00 | 3,452.50 | 3,477.50 | 3,477.50 | 331,039 |
|
Aug 3, 2026
|
3,635.00 | 3,660.00 | 3,537.50 | 3,587.50 | 3,587.50 | 207,828 |
|
Jul 31, 2026
|
3,690.00 | 3,760.00 | 3,610.00 | 3,620.00 | 3,620.00 | 193,930 |
|
Jul 30, 2026
|
3,677.50 | 3,745.00 | 3,620.00 | 3,685.00 | 3,685.00 | 296,425 |
|
Jul 29, 2026
|
3,650.00 | 3,717.50 | 3,590.00 | 3,672.50 | 3,672.50 | 106,604 |
|
Jul 28, 2026
|
3,700.00 | 3,750.00 | 3,597.50 | 3,645.00 | 3,645.00 | 203,673 |
|
Jul 27, 2026
|
3,600.00 | 3,740.00 | 3,600.00 | 3,707.50 | 3,707.50 | 156,006 |
|
Jul 24, 2026
|
3,765.00 | 3,775.00 | 3,602.50 | 3,610.00 | 3,610.00 | 332,361 |
|
Jul 23, 2026
|
3,750.00 | 3,890.00 | 3,720.00 | 3,765.00 | 3,765.00 | 411,920 |
|
Jul 22, 2026
|
3,605.00 | 3,872.50 | 3,605.00 | 3,810.00 | 3,810.00 | 277,727 |
|
Jul 21, 2026
|
3,560.00 | 3,650.00 | 3,560.00 | 3,605.00 | 3,605.00 | 179,921 |
|
Jul 20, 2026
|
3,550.00 | 3,600.00 | 3,480.00 | 3,572.50 | 3,572.50 | 230,270 |
|
Jul 17, 2026
|
3,550.00 | 3,565.00 | 3,480.00 | 3,522.50 | 3,522.50 | 165,335 |
|
Jul 16, 2026
|
3,650.00 | 3,650.00 | 3,532.50 | 3,557.50 | 3,557.50 | 89,913 |
|
Jul 15, 2026
|
3,535.00 | 3,640.00 | 3,490.00 | 3,612.50 | 3,612.50 | 106,114 |
|
Jul 14, 2026
|
3,575.00 | 3,580.00 | 3,465.00 | 3,532.50 | 3,532.50 | 201,745 |
|
Jul 13, 2026
|
3,565.00 | 3,600.00 | 3,480.00 | 3,497.50 | 3,497.50 | 186,716 |
|
Jul 10, 2026
|
3,510.00 | 3,602.50 | 3,470.00 | 3,582.50 | 3,582.50 | 220,199 |
|
Jul 8, 2026
|
3,575.00 | 3,575.00 | 3,467.50 | 3,497.50 | 3,497.50 | 421,868 |
|
Jul 7, 2026
|
3,685.00 | 3,720.00 | 3,527.50 | 3,540.00 | 3,540.00 | 706,166 |
|
Jul 6, 2026
|
3,670.00 | 3,797.50 | 3,590.00 | 3,687.50 | 3,687.50 | 944,791 |
|
Jul 3, 2026
|
3,720.00 | 3,750.00 | 3,615.00 | 3,672.50 | 3,672.50 | 153,088 |
|
Jul 2, 2026
|
3,597.50 | 3,720.00 | 3,572.50 | 3,685.00 | 3,685.00 | 379,719 |
|
Jul 1, 2026
|
3,545.00 | 3,672.50 | 3,465.00 | 3,537.50 | 3,537.50 | 277,395 |
|
Jun 30, 2026
|
3,600.00 | 3,655.00 | 3,547.50 | 3,607.50 | 3,607.50 | 152,049 |
|
Jun 29, 2026
|
3,555.00 | 3,670.00 | 3,552.50 | 3,610.00 | 3,610.00 | 346,467 |
|
Jun 26, 2026
|
3,560.00 | 3,705.00 | 3,527.50 | 3,555.00 | 3,555.00 | 133,453 |
|
Jun 25, 2026
|
3,510.00 | 3,585.00 | 3,480.00 | 3,547.50 | 3,547.50 | 141,488 |
|
Jun 24, 2026
|
3,800.00 | 3,810.00 | 3,505.00 | 3,577.50 | 3,577.50 | 657,945 |
|
Jun 23, 2026
|
3,650.00 | 3,810.00 | 3,580.00 | 3,790.00 | 3,790.00 | 365,205 |
|
Jun 22, 2026
|
3,600.00 | 3,647.50 | 3,557.50 | 3,627.50 | 3,627.50 | 166,923 |
|
Jun 19, 2026
|
3,690.00 | 3,690.00 | 3,420.00 | 3,552.50 | 3,552.50 | 95,852 |
|
Jun 18, 2026
|
3,600.00 | 3,700.00 | 3,527.50 | 3,582.50 | 3,582.50 | 351,586 |
|
Jun 17, 2026
|
3,647.50 | 3,700.00 | 3,540.00 | 3,575.00 | 3,575.00 | 148,966 |
|
Jun 16, 2026
|
3,682.50 | 3,860.00 | 3,550.00 | 3,607.50 | 3,607.50 | 287,884 |
|
Jun 12, 2026
|
3,750.00 | 3,825.00 | 3,700.00 | 3,737.50 | 3,737.50 | 300,694 |
|
Jun 11, 2026
|
3,500.00 | 3,782.50 | 3,445.00 | 3,750.00 | 3,750.00 | 506,975 |
|
Jun 10, 2026
|
3,535.00 | 3,550.00 | 3,405.00 | 3,422.50 | 3,422.50 | 170,125 |
|
Jun 9, 2026
|
3,387.50 | 3,560.00 | 3,362.50 | 3,522.50 | 3,522.50 | 308,498 |
|
Jun 8, 2026
|
3,360.00 | 3,420.00 | 3,307.50 | 3,337.50 | 3,337.50 | 164,374 |
|
Jun 5, 2026
|
3,520.00 | 3,520.00 | 3,312.50 | 3,347.50 | 3,347.50 | 148,569 |
|
Jun 4, 2026
|
3,470.00 | 3,600.00 | 3,415.00 | 3,457.50 | 3,457.50 | 288,957 |
|
Jun 3, 2026
|
3,522.50 | 3,522.50 | 3,400.00 | 3,452.50 | 3,452.50 | 219,254 |
|
Jun 2, 2026
|
3,662.50 | 3,662.50 | 3,490.00 | 3,505.00 | 3,505.00 | 341,749 |
|
Jun 1, 2026
|
3,580.00 | 3,772.50 | 3,532.50 | 3,662.50 | 3,662.50 | 391,836 |
|
May 29, 2026
|
3,505.00 | 3,620.00 | 3,482.50 | 3,592.50 | 3,592.50 | 466,091 |
|
May 28, 2026
|
3,570.00 | 3,620.00 | 3,477.50 | 3,505.00 | 3,505.00 | 520,850 |
|
May 27, 2026
|
3,420.00 | 3,612.50 | 3,400.00 | 3,570.00 | 3,570.00 | 1,315,527 |
|
May 26, 2026
|
3,300.00 | 3,425.00 | 3,282.50 | 3,417.50 | 3,417.50 | 392,992 |
|
May 22, 2026
|
3,297.50 | 3,347.50 | 3,265.00 | 3,277.50 | 3,277.50 | 145,352 |
|
May 21, 2026
|
3,210.00 | 3,380.00 | 3,127.50 | 3,350.00 | 3,350.00 | 699,981 |
|
May 20, 2026
|
3,095.00 | 3,210.00 | 3,095.00 | 3,207.50 | 3,207.50 | 411,840 |
|
May 19, 2026
|
3,245.00 | 3,245.00 | 3,120.00 | 3,130.00 | 3,130.00 | 363,922 |
|
May 18, 2026
|
3,105.00 | 3,247.50 | 3,060.00 | 3,242.50 | 3,242.50 | 164,417 |
|
May 15, 2026
|
3,170.00 | 3,240.00 | 3,075.00 | 3,105.00 | 3,105.00 | 144,500 |
|
May 14, 2026
|
3,115.00 | 3,220.00 | 3,050.00 | 3,162.50 | 3,162.50 | 229,484 |
|
May 13, 2026
|
3,145.00 | 3,200.00 | 3,060.00 | 3,115.00 | 3,115.00 | 250,101 |
|
May 12, 2026
|
3,350.00 | 3,350.00 | 3,127.50 | 3,145.00 | 3,145.00 | 414,970 |
|
May 11, 2026
|
3,350.00 | 3,350.00 | 3,240.00 | 3,265.00 | 3,265.00 | 334,435 |
|
May 8, 2026
|
3,375.00 | 3,375.00 | 3,210.00 | 3,270.00 | 3,270.00 | 500,891 |
|
May 7, 2026
|
3,590.00 | 3,590.00 | 3,312.50 | 3,322.50 | 3,322.50 | 366,254 |
|
May 6, 2026
|
3,350.00 | 3,545.00 | 3,315.00 | 3,475.00 | 3,475.00 | 422,778 |
|
May 5, 2026
|
3,170.00 | 3,345.00 | 3,160.00 | 3,335.00 | 3,335.00 | 545,794 |
|
May 4, 2026
|
3,360.00 | 3,360.00 | 3,125.00 | 3,130.00 | 3,130.00 | 506,456 |
|
Apr 30, 2026
|
3,255.00 | 3,340.00 | 3,190.00 | 3,325.00 | 3,325.00 | 298,114 |
|
Apr 29, 2026
|
3,400.00 | 3,400.00 | 3,250.00 | 3,265.00 | 3,265.00 | 320,855 |
|
Apr 28, 2026
|
3,290.00 | 3,375.00 | 3,260.00 | 3,365.00 | 3,365.00 | 285,835 |
|
Apr 27, 2026
|
3,330.00 | 3,435.00 | 3,285.00 | 3,302.50 | 3,302.50 | 449,372 |
|
Apr 24, 2026
|
3,340.00 | 3,355.00 | 3,210.00 | 3,337.50 | 3,337.50 | 525,628 |
|
Apr 23, 2026
|
3,460.00 | 3,505.00 | 3,290.00 | 3,312.50 | 3,312.50 | 330,356 |
|
Apr 22, 2026
|
3,550.00 | 3,572.50 | 3,392.50 | 3,465.00 | 3,465.00 | 214,817 |
|
Apr 21, 2026
|
3,415.00 | 3,680.00 | 3,400.00 | 3,467.50 | 3,467.50 | 207,734 |
|
Apr 20, 2026
|
3,397.50 | 3,510.00 | 3,315.00 | 3,502.50 | 3,502.50 | 275,150 |
|
Apr 17, 2026
|
3,387.50 | 3,490.00 | 3,332.50 | 3,395.00 | 3,395.00 | 176,592 |
|
Apr 16, 2026
|
3,400.00 | 3,410.00 | 3,287.50 | 3,362.50 | 3,362.50 | 107,119 |
|
Apr 15, 2026
|
3,452.50 | 3,550.00 | 3,360.00 | 3,380.00 | 3,380.00 | 166,281 |
|
Apr 14, 2026
|
3,460.00 | 3,600.00 | 3,420.00 | 3,472.50 | 3,472.50 | 404,836 |
|
Apr 13, 2026
|
3,647.50 | 3,675.00 | 3,402.50 | 3,470.00 | 3,470.00 | 265,460 |
|
Apr 10, 2026
|
3,620.00 | 3,712.50 | 3,395.00 | 3,585.00 | 3,585.00 | 479,824 |
|
Apr 9, 2026
|
3,540.00 | 3,695.00 | 3,410.00 | 3,650.00 | 3,650.00 | 1,763,115 |
|
Apr 8, 2026
|
3,437.50 | 3,590.00 | 3,350.00 | 3,535.00 | 3,535.00 | 504,454 |
|
Apr 7, 2026
|
3,432.50 | 3,525.00 | 3,322.50 | 3,435.00 | 3,435.00 | 546,624 |
|
Apr 6, 2026
|
3,325.00 | 3,450.00 | 3,217.50 | 3,430.00 | 3,430.00 | 676,558 |
|
Apr 1, 2026
|
3,280.00 | 3,357.50 | 3,172.50 | 3,325.00 | 3,325.00 | 812,702 |
|
Mar 31, 2026
|
3,080.00 | 3,262.50 | 3,067.50 | 3,252.50 | 3,252.50 | 608,570 |
|
Mar 30, 2026
|
2,900.00 | 3,115.00 | 2,900.00 | 3,080.00 | 3,080.00 | 443,721 |
|
Mar 27, 2026
|
3,000.00 | 3,020.00 | 2,895.00 | 2,962.50 | 2,962.50 | 215,866 |
|
Mar 26, 2026
|
3,120.00 | 3,187.50 | 2,957.50 | 2,982.50 | 2,982.50 | 153,937 |
|
Mar 25, 2026
|
3,200.00 | 3,222.50 | 3,055.00 | 3,110.00 | 3,110.00 | 771,628 |
|
Mar 23, 2026
|
2,955.00 | 3,160.00 | 2,880.00 | 3,152.50 | 3,152.50 | 143,325 |
|
Mar 20, 2026
|
2,975.00 | 3,010.00 | 2,905.00 | 2,960.00 | 2,960.00 | 324,490 |
|
Mar 19, 2026
|
3,000.00 | 3,012.50 | 2,915.00 | 2,977.50 | 2,977.50 | 268,577 |
|
Mar 18, 2026
|
2,950.00 | 3,017.50 | 2,900.00 | 2,997.50 | 2,997.50 | 313,418 |
|
Mar 17, 2026
|
3,000.00 | 3,000.00 | 2,872.50 | 2,945.00 | 2,945.00 | 463,131 |
|
Mar 16, 2026
|
2,932.50 | 2,977.50 | 2,880.00 | 2,907.50 | 2,907.50 | 423,586 |
|
Mar 13, 2026
|
3,015.00 | 3,015.00 | 2,880.00 | 2,930.00 | 2,930.00 | 460,153 |
|
Mar 12, 2026
|
3,105.00 | 3,120.00 | 2,995.00 | 3,000.00 | 3,000.00 | 102,944 |
|
Mar 11, 2026
|
3,100.00 | 3,175.00 | 3,020.00 | 3,082.50 | 3,082.50 | 261,280 |
|
Mar 10, 2026
|
2,950.00 | 3,160.00 | 2,867.50 | 3,090.00 | 3,090.00 | 412,945 |
|
Mar 9, 2026
|
2,887.50 | 2,972.50 | 2,825.00 | 2,942.50 | 2,942.50 | 244,293 |
|
Mar 6, 2026
|
2,985.00 | 2,985.00 | 2,850.00 | 2,907.50 | 2,907.50 | 314,123 |
|
Mar 5, 2026
|
2,920.00 | 2,975.00 | 2,862.50 | 2,902.50 | 2,902.50 | 144,937 |
|
Mar 4, 2026
|
3,000.00 | 3,040.00 | 2,900.00 | 2,927.50 | 2,927.50 | 309,513 |
|
Mar 3, 2026
|
2,945.00 | 3,010.00 | 2,852.50 | 2,947.50 | 2,947.50 | 582,228 |
|
Mar 2, 2026
|
2,990.00 | 3,090.00 | 2,900.00 | 2,945.00 | 2,945.00 | 225,643 |
|
Feb 27, 2026
|
3,060.00 | 3,150.00 | 2,965.00 | 2,992.50 | 2,992.50 | 548,147 |
|
Feb 26, 2026
|
3,205.00 | 3,235.00 | 3,050.00 | 3,105.00 | 3,105.00 | 775,666 |
|
Feb 25, 2026
|
3,180.00 | 3,260.00 | 3,075.00 | 3,187.50 | 3,187.50 | 303,924 |
|
Feb 24, 2026
|
3,140.00 | 3,185.00 | 3,060.00 | 3,175.00 | 3,175.00 | 196,852 |
|
Feb 23, 2026
|
3,290.00 | 3,417.50 | 3,060.00 | 3,092.50 | 3,092.50 | 613,141 |
|
Feb 20, 2026
|
3,275.00 | 3,420.00 | 3,235.00 | 3,290.00 | 3,290.00 | 393,259 |
|
Feb 19, 2026
|
3,290.00 | 3,375.00 | 3,160.00 | 3,287.50 | 3,287.50 | 190,592 |
|
Feb 18, 2026
|
3,400.00 | 3,400.00 | 3,197.50 | 3,220.00 | 3,220.00 | 184,747 |
|
Feb 13, 2026
|
3,330.00 | 3,460.00 | 3,250.00 | 3,320.00 | 3,320.00 | 185,771 |
|
Feb 12, 2026
|
3,505.00 | 3,600.00 | 3,255.00 | 3,365.00 | 3,365.00 | 389,672 |
|
Feb 11, 2026
|
3,502.50 | 3,582.50 | 3,400.00 | 3,512.50 | 3,512.50 | 270,312 |
|
Feb 10, 2026
|
3,390.00 | 3,525.00 | 3,320.00 | 3,487.50 | 3,487.50 | 407,442 |
|
Feb 9, 2026
|
3,327.50 | 3,430.00 | 3,245.00 | 3,375.00 | 3,375.00 | 162,546 |
|
Feb 6, 2026
|
3,232.50 | 3,405.00 | 3,232.50 | 3,315.00 | 3,315.00 | 215,268 |
|
Feb 5, 2026
|
3,160.00 | 3,297.50 | 3,110.00 | 3,227.50 | 3,227.50 | 464,877 |
|
Feb 4, 2026
|
3,280.00 | 3,375.00 | 3,050.00 | 3,165.00 | 3,165.00 | 504,686 |
|
Feb 3, 2026
|
3,345.00 | 3,420.00 | 3,227.50 | 3,265.00 | 3,265.00 | 713,081 |
|
Feb 2, 2026
|
3,500.00 | 3,600.00 | 3,310.00 | 3,342.50 | 3,342.50 | 666,722 |
|
Jan 30, 2026
|
3,590.00 | 3,630.00 | 3,422.50 | 3,487.50 | 3,487.50 | 668,820 |
|
Jan 29, 2026
|
3,600.00 | 3,650.00 | 3,497.50 | 3,522.50 | 3,522.50 | 504,101 |
|
Jan 28, 2026
|
3,740.00 | 3,800.00 | 3,590.00 | 3,592.50 | 3,592.50 | 636,267 |
|
Jan 27, 2026
|
3,615.00 | 3,737.50 | 3,605.00 | 3,692.50 | 3,692.50 | 436,993 |
|
Jan 26, 2026
|
3,550.00 | 3,720.00 | 3,550.00 | 3,620.00 | 3,620.00 | 411,439 |
|
Jan 23, 2026
|
3,590.00 | 3,657.50 | 3,552.50 | 3,592.50 | 3,592.50 | 851,117 |
|
Jan 22, 2026
|
3,690.00 | 3,740.00 | 3,540.00 | 3,552.50 | 3,552.50 | 816,838 |
|
Jan 21, 2026
|
3,495.00 | 3,655.00 | 3,460.00 | 3,642.50 | 3,642.50 | 629,185 |
|
Jan 20, 2026
|
3,475.00 | 3,570.00 | 3,395.00 | 3,497.50 | 3,497.50 | 416,188 |
|
Jan 19, 2026
|
3,555.00 | 3,605.00 | 3,422.50 | 3,477.50 | 3,477.50 | 112,616 |
|
Jan 16, 2026
|
3,650.00 | 3,650.00 | 3,507.50 | 3,542.50 | 3,542.50 | 172,934 |
|
Jan 15, 2026
|
3,560.00 | 3,660.00 | 3,510.00 | 3,530.00 | 3,530.00 | 363,292 |
|
Jan 14, 2026
|
3,800.00 | 3,827.50 | 3,582.50 | 3,595.00 | 3,595.00 | 535,111 |
|
Jan 13, 2026
|
3,850.00 | 3,860.00 | 3,680.00 | 3,710.00 | 3,710.00 | 377,839 |
|
Jan 12, 2026
|
3,810.00 | 3,880.00 | 3,700.00 | 3,852.50 | 3,852.50 | 311,815 |
|
Jan 9, 2026
|
3,810.00 | 3,920.00 | 3,755.00 | 3,805.00 | 3,805.00 | 243,798 |
|
Jan 8, 2026
|
3,750.00 | 3,812.50 | 3,630.00 | 3,810.00 | 3,810.00 | 299,235 |
|
Jan 7, 2026
|
3,910.00 | 3,910.00 | 3,700.00 | 3,735.00 | 3,735.00 | 479,779 |
|
Jan 6, 2026
|
4,005.00 | 4,080.00 | 3,912.50 | 3,920.00 | 3,920.00 | 559,203 |
|
Jan 5, 2026
|
4,002.50 | 4,050.00 | 3,840.00 | 4,017.50 | 4,017.50 | 426,124 |
|
Jan 2, 2026
|
3,945.00 | 4,032.50 | 3,895.00 | 3,997.50 | 3,997.50 | 324,865 |
|
Dec 30, 2025
|
4,000.00 | 4,067.50 | 3,850.00 | 3,885.00 | 3,885.00 | 229,359 |
|
Dec 29, 2025
|
4,000.00 | 4,100.00 | 3,905.00 | 3,945.00 | 3,945.00 | 558,094 |
|
Dec 26, 2025
|
3,945.00 | 4,090.00 | 3,860.00 | 3,980.00 | 3,980.00 | 408,030 |
|
Dec 24, 2025
|
3,935.00 | 3,995.00 | 3,855.00 | 3,945.00 | 3,945.00 | 21,819 |
|
Dec 23, 2025
|
3,935.00 | 4,030.00 | 3,882.50 | 3,935.00 | 3,935.00 | 435,689 |
|
Dec 22, 2025
|
3,970.00 | 4,000.00 | 3,920.00 | 3,935.00 | 3,935.00 | 344,944 |
|
Dec 19, 2025
|
4,030.00 | 4,130.00 | 3,840.00 | 3,940.00 | 3,940.00 | 384,639 |
|
Dec 18, 2025
|
3,845.00 | 4,055.00 | 3,800.00 | 4,040.00 | 4,040.00 | 807,902 |
|
Dec 17, 2025
|
3,820.00 | 3,950.00 | 3,752.50 | 3,815.00 | 3,815.00 | 436,476 |
|
Dec 16, 2025
|
3,900.00 | 3,980.00 | 3,770.00 | 3,822.50 | 3,822.50 | 258,353 |
|
Dec 15, 2025
|
3,870.00 | 3,945.00 | 3,750.00 | 3,895.00 | 3,895.00 | 664,057 |
|
Dec 12, 2025
|
3,880.00 | 3,952.50 | 3,777.50 | 3,870.00 | 3,870.00 | 351,365 |
|
Dec 11, 2025
|
3,840.00 | 3,900.00 | 3,752.50 | 3,877.50 | 3,877.50 | 270,749 |
|
Dec 10, 2025
|
3,750.00 | 3,865.00 | 3,605.00 | 3,840.00 | 3,840.00 | 901,344 |
|
Dec 9, 2025
|
3,740.00 | 3,780.00 | 3,650.00 | 3,710.00 | 3,710.00 | 465,889 |
|
Dec 5, 2025
|
3,850.00 | 3,925.00 | 3,682.50 | 3,720.00 | 3,720.00 | 725,320 |
|
Dec 4, 2025
|
3,900.00 | 4,000.00 | 3,765.00 | 3,800.00 | 3,800.00 | 664,051 |
|
Dec 3, 2025
|
3,812.50 | 3,907.50 | 3,780.00 | 3,852.50 | 3,852.50 | 340,614 |
|
Dec 2, 2025
|
3,780.00 | 3,850.00 | 3,760.00 | 3,810.00 | 3,810.00 | 637,398 |
|
Dec 1, 2025
|
3,800.00 | 3,837.50 | 3,692.50 | 3,780.00 | 3,780.00 | 387,660 |
|
Nov 28, 2025
|
3,710.00 | 3,865.00 | 3,640.00 | 3,750.00 | 3,750.00 | 1,785,573 |
|
Nov 27, 2025
|
3,740.00 | 3,775.00 | 3,740.00 | 3,757.50 | 3,757.50 | 476,760 |
|
Nov 26, 2025
|
3,500.00 | 3,700.00 | 3,410.00 | 3,670.00 | 3,670.00 | 521,755 |
|
Nov 25, 2025
|
3,350.00 | 3,490.00 | 3,275.00 | 3,480.00 | 3,480.00 | 878,900 |
|
Nov 21, 2025
|
3,447.50 | 3,450.00 | 3,245.00 | 3,347.50 | 3,347.50 | 105,033 |
|
Nov 20, 2025
|
3,390.00 | 3,565.00 | 3,350.00 | 3,385.00 | 3,385.00 | 999,450 |
|
Nov 19, 2025
|
3,500.00 | 3,550.00 | 3,382.50 | 3,397.50 | 3,397.50 | 532,255 |
|
Nov 18, 2025
|
3,575.00 | 3,575.00 | 3,300.00 | 3,487.50 | 3,487.50 | 1,010,502 |
|
Nov 17, 2025
|
3,560.00 | 3,692.50 | 3,507.50 | 3,530.00 | 3,530.00 | 1,059,500 |
|
Nov 14, 2025
|
3,422.50 | 3,575.00 | 3,340.00 | 3,562.50 | 3,562.50 | 921,658 |
|
Nov 13, 2025
|
3,520.00 | 3,562.50 | 3,360.00 | 3,395.00 | 3,395.00 | 791,199 |
|
Nov 12, 2025
|
3,400.00 | 3,545.00 | 3,382.50 | 3,492.50 | 3,492.50 | 2,249,107 |
|
Nov 11, 2025
|
3,350.00 | 3,500.00 | 3,300.00 | 3,372.50 | 3,372.50 | 622,695 |
|
Nov 10, 2025
|
3,200.00 | 3,350.00 | 3,160.00 | 3,345.00 | 3,345.00 | 983,456 |
|
Nov 7, 2025
|
3,295.00 | 3,360.00 | 3,117.50 | 3,200.00 | 3,200.00 | 1,369,520 |
|
Nov 6, 2025
|
3,415.00 | 3,500.00 | 3,212.50 | 3,282.50 | 3,282.50 | 413,178 |
|
Nov 5, 2025
|
3,250.00 | 3,427.50 | 3,227.50 | 3,415.00 | 3,415.00 | 1,899,834 |
|
Nov 4, 2025
|
3,200.00 | 3,310.00 | 3,120.00 | 3,255.00 | 3,255.00 | 1,115,152 |
|
Nov 3, 2025
|
3,350.00 | 3,572.50 | 3,162.50 | 3,260.00 | 3,260.00 | 1,644,326 |
|
Oct 31, 2025
|
3,140.00 | 3,335.00 | 3,097.50 | 3,322.50 | 3,322.50 | 2,207,395 |
|
Oct 30, 2025
|
3,200.00 | 3,200.00 | 3,000.00 | 3,095.00 | 3,095.00 | 1,318,577 |
