Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,185.80 -1,204.42 (-1.87%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Walmart Inc. (WMT.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:58PM ART
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3,568.00 | 3,664.00 | 3,568.00 | 3,628.00 | 3,628.00 | 6,337 |
| 25 Apr 2024 | 3,450.00 | 3,631.00 | 3,450.00 | 3,620.50 | 3,620.50 | 30,231 |
| 24 Apr 2024 | 3,465.00 | 3,524.50 | 3,449.00 | 3,499.50 | 3,499.50 | 22,385 |
| 23 Apr 2024 | 3,503.00 | 3,529.50 | 3,416.50 | 3,447.50 | 3,447.50 | 21,304 |
| 22 Apr 2024 | 3,540.00 | 3,561.00 | 3,485.50 | 3,539.00 | 3,539.00 | 36,017 |
| 19 Apr 2024 | 3,518.00 | 3,561.00 | 3,470.50 | 3,533.00 | 3,533.00 | 12,761 |
| 18 Apr 2024 | 3,500.00 | 3,531.50 | 3,459.50 | 3,503.00 | 3,503.00 | 30,817 |
| 17 Apr 2024 | 3,620.00 | 3,620.00 | 3,500.50 | 3,504.50 | 3,504.50 | 20,746 |
| 16 Apr 2024 | 3,600.00 | 3,628.00 | 3,557.50 | 3,570.00 | 3,570.00 | 105,911 |
| 15 Apr 2024 | 3,514.00 | 3,610.00 | 3,500.00 | 3,569.00 | 3,569.00 | 68,603 |
| 12 Apr 2024 | 3,530.00 | 3,547.50 | 3,493.50 | 3,514.50 | 3,514.50 | 35,501 |
| 11 Apr 2024 | 3,500.00 | 3,536.50 | 3,481.00 | 3,508.00 | 3,508.00 | 1,963 |
| 10 Apr 2024 | 3,465.00 | 3,537.50 | 3,431.00 | 3,536.50 | 3,536.50 | 64,683 |
| 09 Apr 2024 | 3,450.00 | 3,471.00 | 3,400.00 | 3,455.50 | 3,455.50 | 80,002 |
| 08 Apr 2024 | 3,478.00 | 3,504.00 | 3,408.00 | 3,442.00 | 3,442.00 | 106,754 |
| 05 Apr 2024 | 3,498.00 | 3,519.00 | 3,400.00 | 3,487.50 | 3,487.50 | 36,522 |
| 04 Apr 2024 | 3,550.00 | 3,590.50 | 3,474.00 | 3,489.00 | 3,489.00 | 66,344 |
| 03 Apr 2024 | 3,630.00 | 3,630.00 | 3,488.00 | 3,530.00 | 3,530.00 | 33,707 |
| 27 Mar 2024 | 3,700.00 | 3,749.50 | 3,619.50 | 3,642.50 | 3,642.50 | 16,714 |
| 26 Mar 2024 | 3,639.00 | 3,724.00 | 3,624.00 | 3,685.00 | 3,685.00 | 35,871 |
| 25 Mar 2024 | 3,722.00 | 3,728.50 | 3,606.00 | 3,634.00 | 3,634.00 | 37,171 |
| 22 Mar 2024 | 3,787.00 | 3,787.00 | 3,691.00 | 3,704.00 | 3,704.00 | 26,601 |
| 21 Mar 2024 | 3,750.00 | 3,788.00 | 3,721.00 | 3,749.00 | 3,749.00 | 25,303 |
| 20 Mar 2024 | 3,660.00 | 3,740.00 | 3,660.00 | 3,737.50 | 3,737.50 | 17,128 |
| 19 Mar 2024 | 3,627.00 | 3,676.00 | 3,604.00 | 3,658.50 | 3,658.50 | 22,663 |
| 18 Mar 2024 | 3,618.00 | 3,648.50 | 3,581.00 | 3,624.50 | 3,624.50 | 27,645 |
| 15 Mar 2024 | 3,560.00 | 3,636.00 | 3,549.50 | 3,618.50 | 3,618.50 | 20,625 |
| 14 Mar 2024 | 3,557.00 | 3,618.00 | 3,557.00 | 3,598.00 | 3,598.00 | 20,465 |
| 14 Mar 2024 | 0.011528 Dividend | |||||
| 13 Mar 2024 | 3,495.50 | 3,719.00 | 3,495.50 | 3,569.50 | 3,569.49 | 12,718 |
| 12 Mar 2024 | 3,430.00 | 3,769.00 | 3,430.00 | 3,660.00 | 3,659.99 | 77,109 |
| 11 Mar 2024 | 3,400.00 | 3,504.50 | 3,400.00 | 3,429.00 | 3,428.99 | 83,258 |
| 08 Mar 2024 | 3,279.00 | 3,507.50 | 3,279.00 | 3,473.00 | 3,472.99 | 32,375 |
| 07 Mar 2024 | 3,420.00 | 3,485.00 | 3,415.00 | 3,446.00 | 3,445.99 | 43,768 |
| 06 Mar 2024 | 3,515.00 | 3,556.50 | 3,370.50 | 3,413.00 | 3,412.99 | 41,884 |
| 05 Mar 2024 | 3,490.00 | 3,560.50 | 3,468.50 | 3,498.00 | 3,497.99 | 57,376 |
| 04 Mar 2024 | 3,550.00 | 3,550.00 | 3,421.50 | 3,486.50 | 3,486.49 | 119,684 |
| 01 Mar 2024 | 3,485.00 | 3,587.00 | 3,448.00 | 3,536.00 | 3,535.99 | 62,981 |
| 29 Feb 2024 | 3,550.00 | 3,609.00 | 3,476.00 | 3,500.50 | 3,500.49 | 47,054 |
| 28 Feb 2024 | 3,600.00 | 3,705.00 | 3,523.50 | 3,528.50 | 3,528.49 | 48,365 |
| 27 Feb 2024 | 3,733.50 | 3,733.50 | 3,576.50 | 3,613.00 | 3,612.99 | 36,935 |
| 26 Feb 2024 | 3,617.00 | 4,375.00 | 3,385.00 | 3,620.50 | 3,620.49 | 69,782 |
| 26 Feb 2024 | 3:1 Stock split | |||||
| 23 Feb 2024 | 3,632.50 | 3,650.00 | 3,521.50 | 3,617.33 | 3,617.32 | 44,292 |
| 22 Feb 2024 | 3,588.00 | 3,655.00 | 3,490.33 | 3,551.50 | 3,551.49 | 33,747 |
| 21 Feb 2024 | 3,698.83 | 3,730.50 | 3,575.00 | 3,578.17 | 3,578.16 | 63,966 |
| 20 Feb 2024 | 3,616.67 | 3,855.67 | 3,607.50 | 3,698.83 | 3,698.82 | 240,228 |
| 19 Feb 2024 | 3,654.33 | 3,654.33 | 3,268.33 | 3,531.00 | 3,530.99 | 23,718 |
| 16 Feb 2024 | 3,630.33 | 3,691.67 | 3,461.33 | 3,518.33 | 3,518.32 | 45,231 |
| 15 Feb 2024 | 3,676.50 | 3,771.67 | 3,598.67 | 3,630.33 | 3,630.32 | 90,126 |
| 14 Feb 2024 | 3,851.67 | 3,872.50 | 3,631.00 | 3,667.50 | 3,667.49 | 74,721 |
| 09 Feb 2024 | 3,919.33 | 3,966.50 | 3,833.50 | 3,854.00 | 3,853.99 | 185,592 |
| 08 Feb 2024 | 3,996.67 | 4,028.67 | 3,904.83 | 3,917.17 | 3,917.15 | 173,295 |
| 07 Feb 2024 | 3,983.00 | 4,041.67 | 3,938.00 | 3,966.50 | 3,966.49 | 249,966 |
| 06 Feb 2024 | 4,043.67 | 4,057.67 | 3,921.67 | 3,931.83 | 3,931.82 | 96,828 |
| 05 Feb 2024 | 4,055.67 | 4,153.67 | 4,002.83 | 4,032.17 | 4,032.15 | 72,306 |
| 02 Feb 2024 | 3,996.67 | 4,126.67 | 3,967.67 | 4,055.83 | 4,055.82 | 111,252 |
| 01 Feb 2024 | 3,800.00 | 4,013.17 | 3,731.00 | 4,001.33 | 4,001.32 | 92,910 |
| 31 Jan 2024 | 3,900.33 | 3,986.67 | 3,753.33 | 3,806.67 | 3,806.65 | 310,485 |
| 30 Jan 2024 | 3,850.00 | 3,901.67 | 3,742.83 | 3,882.33 | 3,882.32 | 101,100 |
| 29 Jan 2024 | 3,766.67 | 3,859.50 | 3,765.17 | 3,850.33 | 3,850.32 | 60,942 |
| 26 Jan 2024 | 3,900.00 | 3,913.83 | 3,725.50 | 3,764.17 | 3,764.15 | 40,836 |
| 25 Jan 2024 | 3,873.33 | 4,035.00 | 3,833.33 | 3,845.00 | 3,844.99 | 13,803 |
| 24 Jan 2024 | 4,002.00 | 4,002.00 | 3,833.33 | 3,881.50 | 3,881.49 | 16,293 |
| 23 Jan 2024 | 11,820.00 | 12,052.00 | 11,533.33 | 11,606.67 | 11,606.63 | 19,257 |
| 22 Jan 2024 | 11,803.83 | 12,000.83 | 11,623.50 | 11,800.17 | 11,800.13 | 31,578 |
| 19 Jan 2024 | 11,963.00 | 11,963.33 | 11,439.00 | 11,803.83 | 11,803.79 | 12,258 |
| 18 Jan 2024 | 11,666.67 | 11,807.33 | 11,325.33 | 11,602.17 | 11,602.13 | 17,793 |
| 17 Jan 2024 | 10,879.00 | 11,571.00 | 10,733.33 | 11,397.67 | 11,397.63 | 25,509 |
| 16 Jan 2024 | 10,433.33 | 10,998.33 | 10,363.33 | 10,878.83 | 10,878.80 | 21,936 |
| 15 Jan 2024 | 10,134.00 | 10,539.33 | 10,000.33 | 10,335.00 | 10,334.97 | 6,639 |
| 12 Jan 2024 | 10,199.33 | 10,455.50 | 9,963.00 | 10,134.00 | 10,133.97 | 291,735 |
| 11 Jan 2024 | 10,800.00 | 10,997.00 | 10,170.00 | 10,199.33 | 10,199.30 | 40,938 |
| 10 Jan 2024 | 10,633.33 | 11,000.00 | 10,498.17 | 10,612.00 | 10,611.97 | 41,784 |
| 09 Jan 2024 | 10,516.00 | 11,049.83 | 10,480.67 | 10,568.33 | 10,568.30 | 80,001 |
| 08 Jan 2024 | 10,000.00 | 10,567.50 | 9,366.67 | 10,516.83 | 10,516.80 | 33,465 |
| 05 Jan 2024 | 9,533.67 | 9,976.83 | 9,419.67 | 9,897.17 | 9,897.13 | 41,694 |
| 04 Jan 2024 | 9,256.67 | 9,578.50 | 9,233.33 | 9,534.00 | 9,533.97 | 38,007 |
| 03 Jan 2024 | 8,823.33 | 9,300.00 | 8,763.33 | 9,274.83 | 9,274.80 | 36,849 |
| 02 Jan 2024 | 8,633.33 | 8,833.33 | 8,333.33 | 8,823.67 | 8,823.64 | 28,785 |
| 29 Dec 2023 | 8,333.33 | 8,633.33 | 8,176.33 | 8,545.00 | 8,544.97 | 27,060 |
| 28 Dec 2023 | 7,753.33 | 8,317.50 | 7,530.00 | 8,209.67 | 8,209.64 | 46,242 |
| 27 Dec 2023 | 7,883.33 | 8,264.33 | 7,333.33 | 7,753.00 | 7,752.98 | 44,784 |
| 26 Dec 2023 | 8,400.00 | 8,500.00 | 7,761.50 | 7,843.67 | 7,843.64 | 86,016 |
| 22 Dec 2023 | 8,266.67 | 8,333.33 | 8,140.00 | 8,213.50 | 8,213.47 | 25,938 |
| 21 Dec 2023 | 8,096.83 | 8,266.67 | 7,733.33 | 8,167.50 | 8,167.47 | 40,149 |
| 20 Dec 2023 | 8,490.83 | 8,490.83 | 8,074.50 | 8,096.83 | 8,096.81 | 39,879 |
| 19 Dec 2023 | 8,000.00 | 8,386.17 | 7,879.83 | 8,164.33 | 8,164.31 | 53,316 |
| 18 Dec 2023 | 8,500.00 | 8,533.33 | 8,041.50 | 8,132.33 | 8,132.31 | 29,139 |
| 15 Dec 2023 | 8,633.33 | 8,700.00 | 8,316.83 | 8,449.17 | 8,449.14 | 21,858 |
| 14 Dec 2023 | 8,600.33 | 8,666.67 | 8,333.33 | 8,562.00 | 8,561.97 | 21,018 |
| 13 Dec 2023 | 8,833.33 | 9,500.00 | 8,100.00 | 8,585.83 | 8,585.81 | 18,120 |
| 12 Dec 2023 | 8,420.00 | 8,733.33 | 8,358.33 | 8,711.67 | 8,711.64 | 39,930 |
| 11 Dec 2023 | 8,666.67 | 8,666.67 | 8,033.33 | 8,346.83 | 8,346.81 | 33,072 |
| 07 Dec 2023 | 8,332.33 | 8,766.67 | 7,950.00 | 8,464.67 | 8,464.64 | 60,888 |
| 07 Dec 2023 | 0.095 Dividend | |||||
| 06 Dec 2023 | 7,933.33 | 8,166.67 | 7,700.17 | 8,093.83 | 8,093.71 | 19,776 |
| 05 Dec 2023 | 7,733.33 | 7,883.33 | 7,437.17 | 7,802.67 | 7,802.55 | 38,106 |
| 04 Dec 2023 | 7,733.33 | 7,940.33 | 7,466.67 | 7,611.17 | 7,611.05 | 23,733 |
| 01 Dec 2023 | 7,320.00 | 7,766.33 | 7,236.67 | 7,724.50 | 7,724.38 | 23,418 |
| *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.