Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,289.77 -49.29 (-3.68%)
Tesla, Inc. (TSLA.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
As of 03:20PM ART. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 14,000.00 | 14,037.00 | 13,333.00 | 13,504.50 | 13,504.50 | 70,257 |
| 29 Apr 2024 | 13,400.00 | 14,380.00 | 13,400.00 | 14,136.00 | 14,136.00 | 245,369 |
| 26 Apr 2024 | 12,230.00 | 12,475.50 | 12,013.50 | 12,173.00 | 12,173.00 | 22,581 |
| 25 Apr 2024 | 11,588.00 | 12,310.00 | 11,350.00 | 12,252.50 | 12,252.50 | 89,146 |
| 24 Apr 2024 | 11,260.00 | 11,810.00 | 11,052.50 | 11,389.00 | 11,389.00 | 140,849 |
| 23 Apr 2024 | 10,232.00 | 10,384.50 | 10,155.00 | 10,183.00 | 10,183.00 | 109,568 |
| 22 Apr 2024 | 10,289.00 | 10,289.00 | 9,903.00 | 10,050.50 | 10,050.50 | 146,427 |
| 19 Apr 2024 | 10,550.00 | 10,685.50 | 10,414.50 | 10,480.00 | 10,480.00 | 51,386 |
| 18 Apr 2024 | 10,930.00 | 10,930.00 | 10,569.00 | 10,681.50 | 10,681.50 | 75,546 |
| 17 Apr 2024 | 11,273.00 | 11,273.00 | 10,970.00 | 11,048.50 | 11,048.50 | 64,642 |
| 16 Apr 2024 | 11,160.00 | 11,385.50 | 11,026.00 | 11,273.50 | 11,273.50 | 43,968 |
| 15 Apr 2024 | 11,970.00 | 11,970.00 | 11,500.00 | 11,554.50 | 11,554.50 | 47,989 |
| 12 Apr 2024 | 12,187.00 | 12,214.00 | 11,944.00 | 11,973.00 | 11,973.00 | 35,824 |
| 11 Apr 2024 | 12,000.00 | 12,355.00 | 11,763.00 | 12,279.50 | 12,279.50 | 2,864 |
| 10 Apr 2024 | 12,094.00 | 12,096.50 | 11,835.00 | 11,987.50 | 11,987.50 | 52,762 |
| 09 Apr 2024 | 12,000.00 | 12,350.00 | 12,000.00 | 12,297.00 | 12,297.00 | 74,209 |
| 08 Apr 2024 | 11,800.00 | 12,090.00 | 11,800.00 | 11,937.50 | 11,937.50 | 67,915 |
| 05 Apr 2024 | 12,100.00 | 12,101.00 | 11,106.50 | 11,559.50 | 11,559.50 | 108,393 |
| 04 Apr 2024 | 12,029.50 | 12,562.00 | 12,000.00 | 12,103.50 | 12,103.50 | 53,457 |
| 03 Apr 2024 | 12,434.50 | 12,549.00 | 11,870.00 | 12,027.00 | 12,027.00 | 76,706 |
| 27 Mar 2024 | 13,360.00 | 13,360.00 | 12,887.00 | 13,014.50 | 13,014.50 | 47,155 |
| 26 Mar 2024 | 13,050.00 | 13,403.50 | 12,831.00 | 13,033.50 | 13,033.50 | 67,302 |
| 25 Mar 2024 | 12,400.00 | 12,624.00 | 12,298.50 | 12,449.00 | 12,449.00 | 50,048 |
| 22 Mar 2024 | 12,450.00 | 12,510.00 | 12,313.00 | 12,479.50 | 12,479.50 | 26,822 |
| 21 Mar 2024 | 12,858.00 | 12,943.50 | 12,563.50 | 12,692.00 | 12,692.00 | 40,492 |
| 20 Mar 2024 | 12,422.00 | 12,925.00 | 12,381.50 | 12,858.50 | 12,858.50 | 52,465 |
| 19 Mar 2024 | 12,270.00 | 12,481.00 | 12,105.50 | 12,377.00 | 12,377.00 | 39,673 |
| 18 Mar 2024 | 11,751.50 | 12,501.00 | 11,751.00 | 12,477.50 | 12,477.50 | 59,546 |
| 15 Mar 2024 | 11,580.50 | 11,705.00 | 11,365.00 | 11,633.00 | 11,633.00 | 62,636 |
| 14 Mar 2024 | 11,759.50 | 11,901.50 | 11,377.50 | 11,471.00 | 11,471.00 | 91,155 |
| 13 Mar 2024 | 12,502.00 | 12,523.50 | 11,870.00 | 11,910.50 | 11,910.50 | 86,003 |
| 12 Mar 2024 | 12,248.00 | 13,100.00 | 11,886.00 | 12,731.50 | 12,731.50 | 66,599 |
| 11 Mar 2024 | 12,350.00 | 12,746.00 | 12,026.00 | 12,075.50 | 12,075.50 | 30,666 |
| 08 Mar 2024 | 12,350.00 | 12,635.00 | 12,100.00 | 12,286.50 | 12,286.50 | 54,949 |
| 07 Mar 2024 | 12,050.00 | 12,346.50 | 11,740.50 | 12,327.50 | 12,327.50 | 52,089 |
| 06 Mar 2024 | 12,517.00 | 12,643.00 | 11,900.00 | 12,119.00 | 12,119.00 | 80,226 |
| 05 Mar 2024 | 13,200.00 | 13,200.00 | 12,490.00 | 12,517.50 | 12,517.50 | 42,979 |
| 04 Mar 2024 | 14,620.50 | 14,620.50 | 13,185.00 | 13,374.00 | 13,374.00 | 121,934 |
| 01 Mar 2024 | 14,335.00 | 14,900.00 | 14,301.50 | 14,698.00 | 14,698.00 | 68,123 |
| 29 Feb 2024 | 14,850.00 | 14,889.50 | 14,209.00 | 14,335.00 | 14,335.00 | 37,271 |
| 28 Feb 2024 | 14,800.00 | 14,899.50 | 14,387.00 | 14,462.00 | 14,462.00 | 55,886 |
| 27 Feb 2024 | 14,880.00 | 15,000.00 | 14,453.00 | 14,569.00 | 14,569.00 | 66,724 |
| 26 Feb 2024 | 14,300.00 | 14,847.50 | 14,000.00 | 14,606.00 | 14,606.00 | 63,293 |
| 23 Feb 2024 | 14,420.00 | 14,500.00 | 14,042.50 | 14,312.00 | 14,312.00 | 50,911 |
| 22 Feb 2024 | 14,500.00 | 14,700.00 | 14,054.50 | 14,349.50 | 14,349.50 | 43,661 |
| 21 Feb 2024 | 14,480.00 | 14,850.50 | 14,221.00 | 14,330.00 | 14,330.00 | 43,186 |
| 20 Feb 2024 | 15,199.00 | 15,349.50 | 14,300.00 | 14,493.50 | 14,493.50 | 91,346 |
| 19 Feb 2024 | 15,000.00 | 15,232.00 | 14,200.00 | 15,184.50 | 15,184.50 | 17,699 |
| 16 Feb 2024 | 15,600.00 | 15,848.50 | 14,506.00 | 14,854.00 | 14,854.00 | 78,520 |
| 15 Feb 2024 | 14,750.00 | 15,385.50 | 14,750.00 | 15,339.50 | 15,339.50 | 127,602 |
| 14 Feb 2024 | 15,516.50 | 15,516.50 | 14,435.00 | 14,703.50 | 14,703.50 | 81,145 |
| 09 Feb 2024 | 15,800.00 | 16,270.00 | 15,800.00 | 15,883.50 | 15,883.50 | 65,652 |
| 08 Feb 2024 | 16,000.00 | 16,150.00 | 15,557.00 | 15,798.50 | 15,798.50 | 100,346 |
| 07 Feb 2024 | 15,550.00 | 16,197.00 | 15,433.50 | 15,949.00 | 15,949.00 | 123,287 |
| 06 Feb 2024 | 15,100.00 | 15,790.00 | 15,051.00 | 15,413.50 | 15,413.50 | 54,603 |
| 05 Feb 2024 | 15,999.00 | 16,000.00 | 15,112.50 | 15,579.50 | 15,579.50 | 85,930 |
| 02 Feb 2024 | 16,150.50 | 16,409.50 | 15,700.00 | 16,100.00 | 16,100.00 | 90,664 |
| 01 Feb 2024 | 15,933.00 | 16,200.00 | 15,438.00 | 16,175.00 | 16,175.00 | 48,079 |
| 31 Jan 2024 | 16,057.00 | 16,057.00 | 15,500.00 | 15,938.50 | 15,938.50 | 41,861 |
| 30 Jan 2024 | 16,101.00 | 16,650.00 | 16,000.00 | 16,268.00 | 16,268.00 | 113,636 |
| 29 Jan 2024 | 15,250.00 | 16,089.00 | 15,179.00 | 15,928.00 | 15,928.00 | 76,599 |
| 26 Jan 2024 | 15,800.00 | 16,099.50 | 14,987.50 | 15,179.00 | 15,179.00 | 108,194 |
| 25 Jan 2024 | 17,283.00 | 17,283.00 | 15,500.00 | 15,624.00 | 15,624.00 | 305,446 |
| 24 Jan 2024 | 18,000.00 | 18,330.50 | 17,860.00 | 18,192.50 | 18,192.50 | 107,417 |
| 23 Jan 2024 | 18,150.00 | 18,924.00 | 17,860.00 | 17,860.00 | 17,860.00 | 45,379 |
| 22 Jan 2024 | 18,600.00 | 19,050.00 | 18,035.00 | 18,119.00 | 18,119.00 | 125,704 |
| 19 Jan 2024 | 18,088.50 | 18,510.00 | 17,100.00 | 18,486.00 | 18,486.00 | 49,412 |
| 18 Jan 2024 | 18,300.00 | 18,881.00 | 17,880.00 | 18,088.50 | 18,088.50 | 61,678 |
| 17 Jan 2024 | 17,900.00 | 18,387.00 | 17,200.00 | 18,221.00 | 18,221.00 | 56,507 |
| 16 Jan 2024 | 17,150.00 | 17,999.00 | 15,900.00 | 17,852.00 | 17,852.00 | 55,743 |
| 15 Jan 2024 | 16,734.00 | 17,300.00 | 16,605.00 | 17,213.00 | 17,213.00 | 15,313 |
| 12 Jan 2024 | 17,400.00 | 17,400.00 | 16,375.00 | 16,734.00 | 16,734.00 | 56,114 |
| 11 Jan 2024 | 18,525.00 | 19,255.00 | 17,450.00 | 17,530.00 | 17,530.00 | 40,956 |
| 10 Jan 2024 | 19,000.00 | 19,481.50 | 18,330.00 | 18,526.50 | 18,526.50 | 32,629 |
| 09 Jan 2024 | 19,215.00 | 19,699.00 | 18,500.00 | 18,732.50 | 18,732.50 | 40,114 |
| 08 Jan 2024 | 18,081.00 | 19,277.50 | 17,510.00 | 19,256.00 | 19,256.00 | 43,949 |
| 05 Jan 2024 | 17,500.00 | 18,150.00 | 16,826.00 | 18,081.00 | 18,081.00 | 32,917 |
| 04 Jan 2024 | 16,700.00 | 17,450.00 | 16,500.00 | 17,346.50 | 17,346.50 | 35,528 |
| 03 Jan 2024 | 16,400.00 | 16,793.50 | 15,732.00 | 16,740.50 | 16,740.50 | 48,194 |
| 02 Jan 2024 | 16,285.00 | 16,974.00 | 15,600.00 | 16,464.50 | 16,464.50 | 26,393 |
| 29 Dec 2023 | 15,951.00 | 17,180.00 | 15,541.00 | 16,284.00 | 16,284.00 | 27,616 |
| 28 Dec 2023 | 15,180.00 | 16,243.00 | 15,175.50 | 15,944.00 | 15,944.00 | 42,391 |
| 27 Dec 2023 | 15,450.50 | 15,881.00 | 14,955.50 | 15,174.00 | 15,174.00 | 55,360 |
| 26 Dec 2023 | 15,870.00 | 16,000.00 | 15,234.00 | 15,405.00 | 15,405.00 | 33,049 |
| 22 Dec 2023 | 16,458.00 | 16,458.00 | 15,711.00 | 15,869.00 | 15,869.00 | 9,253 |
| 21 Dec 2023 | 15,850.00 | 16,200.00 | 15,361.00 | 16,021.00 | 16,021.00 | 25,904 |
| 20 Dec 2023 | 16,209.00 | 16,446.50 | 15,640.00 | 15,674.50 | 15,674.50 | 29,768 |
| 19 Dec 2023 | 16,000.00 | 16,555.00 | 15,860.00 | 16,209.50 | 16,209.50 | 34,969 |
| 18 Dec 2023 | 16,670.00 | 16,800.00 | 15,803.50 | 15,944.00 | 15,944.00 | 25,330 |
| 15 Dec 2023 | 16,975.00 | 17,100.00 | 16,401.00 | 16,743.00 | 16,743.00 | 27,313 |
| 14 Dec 2023 | 16,050.00 | 17,000.00 | 15,550.00 | 16,980.50 | 16,980.50 | 64,523 |
| 13 Dec 2023 | 16,869.00 | 17,200.00 | 14,650.50 | 15,997.00 | 15,997.00 | 36,960 |
| 12 Dec 2023 | 16,244.00 | 16,750.00 | 15,750.00 | 16,330.00 | 16,330.00 | 38,708 |
| 11 Dec 2023 | 16,500.00 | 16,898.50 | 15,355.50 | 15,993.00 | 15,993.00 | 27,948 |
| 07 Dec 2023 | 15,152.00 | 16,174.50 | 14,820.00 | 15,915.50 | 15,915.50 | 48,035 |
| 06 Dec 2023 | 14,421.00 | 15,180.00 | 14,421.00 | 15,122.50 | 15,122.50 | 34,557 |
| 05 Dec 2023 | 14,235.00 | 14,650.00 | 13,201.00 | 14,486.50 | 14,486.50 | 36,332 |
| 04 Dec 2023 | 14,401.00 | 14,499.00 | 13,631.00 | 13,896.00 | 13,896.00 | 28,425 |
| 01 Dec 2023 | 13,400.00 | 14,436.00 | 12,866.00 | 14,353.00 | 14,353.00 | 29,252 |
| 30 Nov 2023 | 13,484.00 | 13,896.50 | 12,781.00 | 13,489.00 | 13,489.00 | 27,599 |
| *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.