Singapore markets close in 4 hours 10 minutes
Straits Times Index
3,283.24 -9.89 (-0.30%) Nikkei
37,703.58 -756.50 (-1.97%) Hang Seng
17,295.93 +94.66 (+0.55%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,318.68 -2,692.95 (-4.02%) CMC Crypto 200
1,388.65 -35.45 (-2.49%)
Amazon.com, Inc. (AMZN.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:59PM ART
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1,280.00 | 1,313.00 | 1,280.00 | 1,296.50 | 1,296.50 | 121,670 |
| 23 Apr 2024 | 1,300.00 | 1,318.50 | 1,298.00 | 1,314.50 | 1,314.50 | 185,851 |
| 22 Apr 2024 | 1,301.00 | 1,315.00 | 1,287.00 | 1,305.50 | 1,305.50 | 279,354 |
| 19 Apr 2024 | 1,315.00 | 1,318.00 | 1,282.00 | 1,293.50 | 1,293.50 | 287,464 |
| 18 Apr 2024 | 1,339.00 | 1,341.00 | 1,316.00 | 1,324.50 | 1,324.50 | 307,080 |
| 17 Apr 2024 | 1,353.50 | 1,380.00 | 1,326.50 | 1,338.50 | 1,338.50 | 171,644 |
| 16 Apr 2024 | 1,366.50 | 1,388.00 | 1,359.50 | 1,374.00 | 1,374.00 | 279,990 |
| 15 Apr 2024 | 1,340.00 | 1,395.00 | 1,340.00 | 1,366.50 | 1,366.50 | 226,235 |
| 12 Apr 2024 | 1,384.00 | 1,384.00 | 1,350.00 | 1,357.50 | 1,357.50 | 188,672 |
| 11 Apr 2024 | 1,355.00 | 1,385.00 | 1,348.50 | 1,380.50 | 1,380.50 | 18,009 |
| 10 Apr 2024 | 1,340.00 | 1,355.50 | 1,327.50 | 1,355.00 | 1,355.00 | 415,231 |
| 09 Apr 2024 | 1,330.00 | 1,350.00 | 1,321.00 | 1,343.00 | 1,343.00 | 241,190 |
| 08 Apr 2024 | 1,349.00 | 1,368.00 | 1,325.00 | 1,336.00 | 1,336.00 | 343,054 |
| 05 Apr 2024 | 1,350.00 | 1,369.50 | 1,318.00 | 1,349.50 | 1,349.50 | 262,266 |
| 04 Apr 2024 | 1,355.00 | 1,388.00 | 1,318.50 | 1,323.50 | 1,323.50 | 285,743 |
| 03 Apr 2024 | 1,352.00 | 1,375.00 | 1,348.00 | 1,356.00 | 1,356.00 | 231,778 |
| 27 Mar 2024 | 1,337.00 | 1,379.50 | 1,337.00 | 1,354.00 | 1,354.00 | 156,880 |
| 26 Mar 2024 | 1,341.50 | 1,378.00 | 1,300.00 | 1,361.00 | 1,361.00 | 174,621 |
| 25 Mar 2024 | 1,350.00 | 1,380.50 | 1,341.50 | 1,345.00 | 1,345.00 | 193,870 |
| 22 Mar 2024 | 1,365.50 | 1,371.00 | 1,351.50 | 1,363.00 | 1,363.00 | 135,071 |
| 21 Mar 2024 | 1,357.00 | 1,397.50 | 1,357.00 | 1,364.00 | 1,364.00 | 142,269 |
| 20 Mar 2024 | 1,322.00 | 1,360.00 | 1,318.00 | 1,356.50 | 1,356.50 | 223,773 |
| 19 Mar 2024 | 1,304.00 | 1,330.00 | 1,299.50 | 1,322.00 | 1,322.00 | 200,937 |
| 18 Mar 2024 | 1,305.50 | 1,320.00 | 1,292.50 | 1,300.00 | 1,300.00 | 254,961 |
| 15 Mar 2024 | 1,300.00 | 1,308.00 | 1,278.00 | 1,303.00 | 1,303.00 | 145,571 |
| 14 Mar 2024 | 1,295.00 | 1,327.00 | 1,289.00 | 1,316.00 | 1,316.00 | 358,234 |
| 13 Mar 2024 | 1,320.50 | 1,345.00 | 1,287.00 | 1,293.50 | 1,293.50 | 246,523 |
| 12 Mar 2024 | 1,221.00 | 1,348.00 | 1,221.00 | 1,312.50 | 1,312.50 | 332,616 |
| 11 Mar 2024 | 1,275.00 | 1,275.00 | 1,217.50 | 1,221.00 | 1,221.00 | 213,018 |
| 08 Mar 2024 | 1,273.00 | 1,297.50 | 1,244.00 | 1,276.50 | 1,276.50 | 247,878 |
| 07 Mar 2024 | 1,216.00 | 1,280.00 | 1,216.00 | 1,266.50 | 1,266.50 | 208,101 |
| 06 Mar 2024 | 1,257.00 | 1,279.00 | 1,212.00 | 1,234.00 | 1,234.00 | 337,159 |
| 05 Mar 2024 | 1,316.50 | 1,316.50 | 1,253.00 | 1,257.00 | 1,257.00 | 186,469 |
| 04 Mar 2024 | 1,342.50 | 1,342.50 | 1,305.50 | 1,316.50 | 1,316.50 | 199,762 |
| 01 Mar 2024 | 1,303.00 | 1,364.00 | 1,301.00 | 1,352.50 | 1,352.50 | 204,675 |
| 29 Feb 2024 | 1,255.00 | 1,317.00 | 1,255.00 | 1,303.00 | 1,303.00 | 151,061 |
| 28 Feb 2024 | 1,301.00 | 1,326.00 | 1,282.50 | 1,284.50 | 1,284.50 | 303,925 |
| 27 Feb 2024 | 1,330.00 | 1,335.00 | 1,308.00 | 1,315.50 | 1,315.50 | 140,589 |
| 26 Feb 2024 | 1,349.50 | 1,378.00 | 1,310.00 | 1,330.50 | 1,330.50 | 164,361 |
| 23 Feb 2024 | 1,330.00 | 1,355.00 | 1,265.00 | 1,349.50 | 1,349.50 | 260,804 |
| 22 Feb 2024 | 1,320.50 | 1,354.50 | 1,292.50 | 1,323.50 | 1,323.50 | 268,767 |
| 21 Feb 2024 | 1,302.50 | 1,337.00 | 1,294.50 | 1,298.00 | 1,298.00 | 289,507 |
| 20 Feb 2024 | 1,325.00 | 1,368.00 | 1,284.50 | 1,308.00 | 1,308.00 | 454,566 |
| 19 Feb 2024 | 1,300.00 | 1,350.00 | 1,265.00 | 1,319.50 | 1,319.50 | 182,618 |
| 16 Feb 2024 | 1,360.00 | 1,381.50 | 1,282.00 | 1,305.50 | 1,305.50 | 357,907 |
| 15 Feb 2024 | 1,392.00 | 1,425.00 | 1,352.50 | 1,360.00 | 1,360.00 | 350,413 |
| 14 Feb 2024 | 1,507.50 | 1,507.50 | 1,373.00 | 1,392.50 | 1,392.50 | 688,914 |
| 09 Feb 2024 | 1,525.00 | 1,525.00 | 1,430.00 | 1,507.50 | 1,507.50 | 427,370 |
| 08 Feb 2024 | 1,510.00 | 1,524.00 | 1,469.50 | 1,478.50 | 1,478.50 | 341,867 |
| 07 Feb 2024 | 1,468.00 | 1,526.00 | 1,457.50 | 1,499.00 | 1,499.00 | 282,487 |
| 06 Feb 2024 | 1,503.00 | 1,524.50 | 1,455.50 | 1,468.00 | 1,468.00 | 326,446 |
| 05 Feb 2024 | 1,525.00 | 1,551.00 | 1,498.00 | 1,521.00 | 1,521.00 | 370,665 |
| 02 Feb 2024 | 1,499.00 | 1,559.00 | 1,499.00 | 1,540.50 | 1,540.50 | 667,109 |
| 01 Feb 2024 | 1,379.50 | 1,435.00 | 1,350.00 | 1,428.00 | 1,428.00 | 439,941 |
| 31 Jan 2024 | 1,405.50 | 1,407.00 | 1,334.00 | 1,358.50 | 1,358.50 | 265,144 |
| 30 Jan 2024 | 1,415.50 | 1,441.00 | 1,382.50 | 1,401.50 | 1,401.50 | 253,372 |
| 29 Jan 2024 | 1,373.50 | 1,431.00 | 1,364.50 | 1,415.50 | 1,415.50 | 341,903 |
| 26 Jan 2024 | 1,400.00 | 1,425.50 | 1,355.00 | 1,373.00 | 1,373.00 | 266,388 |
| 25 Jan 2024 | 1,406.00 | 1,449.00 | 1,386.00 | 1,392.00 | 1,392.00 | 215,175 |
| 24 Jan 2024 | 1,400.00 | 1,426.00 | 1,390.00 | 1,418.00 | 1,418.00 | 199,040 |
| 23 Jan 2024 | 1,410.00 | 1,438.00 | 1,375.50 | 1,393.50 | 1,393.50 | 346,242 |
| 22 Jan 2024 | 1,448.00 | 1,448.00 | 1,395.00 | 1,407.00 | 1,407.00 | 399,946 |
| 19 Jan 2024 | 1,398.00 | 1,416.00 | 1,360.00 | 1,406.00 | 1,406.00 | 348,830 |
| 18 Jan 2024 | 1,340.00 | 1,400.00 | 1,340.00 | 1,371.00 | 1,371.00 | 317,482 |
| 17 Jan 2024 | 1,295.00 | 1,362.50 | 1,250.00 | 1,338.50 | 1,338.50 | 272,283 |
| 16 Jan 2024 | 1,255.00 | 1,299.00 | 1,231.00 | 1,289.50 | 1,289.50 | 401,676 |
| 15 Jan 2024 | 1,220.00 | 1,285.00 | 1,210.00 | 1,260.00 | 1,260.00 | 143,797 |
| 12 Jan 2024 | 1,271.00 | 1,290.00 | 1,201.50 | 1,228.50 | 1,228.50 | 219,560 |
| 11 Jan 2024 | 1,295.00 | 1,295.00 | 1,231.00 | 1,260.00 | 1,260.00 | 344,556 |
| 10 Jan 2024 | 1,278.00 | 1,300.00 | 1,255.00 | 1,270.00 | 1,270.00 | 385,485 |
| 09 Jan 2024 | 1,255.00 | 1,278.00 | 1,242.50 | 1,263.00 | 1,263.00 | 555,616 |
| 08 Jan 2024 | 1,195.00 | 1,250.00 | 1,144.00 | 1,242.50 | 1,242.50 | 402,802 |
| 05 Jan 2024 | 1,139.00 | 1,161.50 | 1,063.00 | 1,153.00 | 1,153.00 | 343,526 |
| 04 Jan 2024 | 1,087.00 | 1,102.50 | 1,050.00 | 1,099.50 | 1,099.50 | 340,364 |
| 03 Jan 2024 | 1,031.50 | 1,087.00 | 1,012.50 | 1,084.00 | 1,084.00 | 424,136 |
| 02 Jan 2024 | 1,030.00 | 1,040.00 | 995.00 | 1,031.50 | 1,031.50 | 313,097 |
| 29 Dec 2023 | 1,020.00 | 1,045.00 | 993.00 | 1,030.50 | 1,030.50 | 273,648 |
| 28 Dec 2023 | 928.00 | 1,015.50 | 925.50 | 1,003.00 | 1,003.00 | 410,295 |
| 27 Dec 2023 | 958.50 | 969.00 | 895.00 | 928.00 | 928.00 | 507,195 |
| 26 Dec 2023 | 1,020.00 | 1,021.00 | 951.00 | 958.50 | 958.50 | 464,535 |
| 22 Dec 2023 | 1,012.00 | 1,030.00 | 991.00 | 1,001.00 | 1,001.00 | 91,237 |
| 21 Dec 2023 | 1,001.00 | 1,025.50 | 988.00 | 1,012.00 | 1,012.00 | 370,030 |
| 20 Dec 2023 | 1,040.00 | 1,040.00 | 996.00 | 997.00 | 997.00 | 282,966 |
| 19 Dec 2023 | 1,017.00 | 1,030.00 | 984.50 | 1,011.50 | 1,011.50 | 362,112 |
| 18 Dec 2023 | 1,030.00 | 1,041.00 | 995.50 | 1,017.00 | 1,017.00 | 453,352 |
| 15 Dec 2023 | 1,020.00 | 1,050.00 | 1,011.00 | 1,030.00 | 1,030.00 | 306,863 |
| 14 Dec 2023 | 1,084.00 | 1,085.00 | 1,000.00 | 1,036.50 | 1,036.50 | 426,031 |
| 13 Dec 2023 | 1,110.00 | 1,145.00 | 973.00 | 1,047.50 | 1,047.50 | 304,948 |
| 12 Dec 2023 | 1,022.00 | 1,070.00 | 1,000.00 | 1,054.00 | 1,054.00 | 327,196 |
| 11 Dec 2023 | 1,000.00 | 1,055.00 | 970.50 | 1,014.00 | 1,014.00 | 315,538 |
| 07 Dec 2023 | 946.00 | 1,028.00 | 940.00 | 1,013.50 | 1,013.50 | 785,567 |
| 06 Dec 2023 | 950.00 | 958.00 | 900.00 | 945.50 | 945.50 | 400,101 |
| 05 Dec 2023 | 866.00 | 930.00 | 850.00 | 918.00 | 918.00 | 327,680 |
| 04 Dec 2023 | 923.00 | 940.00 | 870.00 | 883.00 | 883.00 | 318,225 |
| 01 Dec 2023 | 850.00 | 927.00 | 848.00 | 923.00 | 923.00 | 257,695 |
| 30 Nov 2023 | 851.50 | 870.00 | 786.00 | 845.00 | 845.00 | 321,867 |
| 29 Nov 2023 | 850.00 | 890.00 | 833.00 | 849.00 | 849.00 | 284,155 |
| 28 Nov 2023 | 865.00 | 885.00 | 795.50 | 856.00 | 856.00 | 406,449 |
| 27 Nov 2023 | 946.00 | 984.00 | 846.00 | 881.00 | 881.00 | 426,562 |
| 24 Nov 2023 | 980.00 | 990.00 | 900.00 | 937.50 | 937.50 | 384,463 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.