名前 | MercadoLibre Inc. Common Stock |
ティッカー | MELI |
国 | Argentina |
上場年 | 2007.0 |
セクター | Miscellaneous |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 2006.71 | 1925.42 | 1958.5 | 1939.87 | 379600.0 | 1939.87 |
2021-02-12 | 1947.94 | 1880.0 | 1934.15 | 1943.0 | 308400.0 | 1943.0 |
2021-02-11 | 1955.0 | 1908.8 | 1934.99 | 1942.25 | 376600.0 | 1942.25 |
2021-02-10 | 1930.0 | 1863.99 | 1878.0 | 1905.27 | 339400.0 | 1905.27 |
2021-02-09 | 1895.0 | 1863.67 | 1893.26 | 1878.0 | 341200.0 | 1878.0 |
2021-02-08 | 1948.0 | 1863.54 | 1948.0 | 1900.89 | 475100.0 | 1900.89 |
2021-02-05 | 1938.5 | 1895.74 | 1912.88 | 1918.13 | 306300.0 | 1918.13 |
2021-02-04 | 1912.33 | 1860.0 | 1905.0 | 1893.35 | 370000.0 | 1893.35 |
2021-02-03 | 1932.12 | 1863.27 | 1932.12 | 1870.52 | 319400.0 | 1870.52 |
2021-02-02 | 1938.59 | 1850.77 | 1915.81 | 1909.99 | 464500.0 | 1909.99 |
2021-02-01 | 1903.71 | 1810.01 | 1812.58 | 1896.79 | 606600.0 | 1896.79 |
2021-01-29 | 1833.16 | 1744.15 | 1799.51 | 1779.51 | 694800.0 | 1779.51 |
2021-01-28 | 1850.97 | 1732.71 | 1770.02 | 1844.73 | 639900.0 | 1844.73 |
2021-01-27 | 1828.3 | 1700.0 | 1803.55 | 1718.7 | 1023100.0 | 1718.7 |
2021-01-26 | 1908.88 | 1781.21 | 1900.76 | 1807.74 | 713700.0 | 1807.74 |
2021-01-25 | 2012.8 | 1863.85 | 2006.0 | 1880.0 | 587500.0 | 1880.0 |
2021-01-22 | 1971.77 | 1903.28 | 1953.27 | 1965.05 | 515800.0 | 1965.05 |
2021-01-21 | 2020.0 | 1909.9 | 2020.0 | 1940.19 | 618400.0 | 1940.19 |
2021-01-20 | 1991.88 | 1929.52 | 1960.0 | 1984.34 | 639400.0 | 1984.34 |
2021-01-19 | 1938.17 | 1861.0 | 1888.17 | 1913.21 | 707400.0 | 1913.21 |
2021-01-15 | 1877.11 | 1805.46 | 1860.01 | 1851.78 | 534800.0 | 1851.78 |
2021-01-14 | 1889.62 | 1814.0 | 1814.0 | 1852.53 | 547000.0 | 1852.53 |
2021-01-13 | 1830.0 | 1766.69 | 1823.0 | 1798.19 | 506700.0 | 1798.19 |
2021-01-12 | 1845.25 | 1777.95 | 1792.08 | 1810.09 | 616300.0 | 1810.09 |
2021-01-11 | 1794.78 | 1675.0 | 1701.16 | 1761.55 | 599700.0 | 1761.55 |
2021-01-08 | 1719.26 | 1612.83 | 1623.84 | 1719.0 | 737300.0 | 1719.0 |
2021-01-07 | 1629.33 | 1570.57 | 1616.97 | 1597.97 | 1170800.0 | 1597.97 |
2021-01-06 | 1627.32 | 1564.95 | 1627.32 | 1571.98 | 584700.0 | 1571.98 |
2021-01-05 | 1704.25 | 1630.0 | 1639.38 | 1650.0 | 530400.0 | 1650.0 |
2021-01-04 | 1725.0 | 1612.57 | 1690.99 | 1640.0 | 851000.0 | 1640.0 |
2020-12-31 | 1718.59 | 1660.9 | 1718.59 | 1675.22 | 254200.0 | 1675.22 |
2020-12-30 | 1723.96 | 1659.6 | 1690.0 | 1712.94 | 304300.0 | 1712.94 |
2020-12-29 | 1689.41 | 1640.03 | 1680.0 | 1673.49 | 278300.0 | 1673.49 |
2020-12-28 | 1703.32 | 1625.7 | 1700.0 | 1663.72 | 285900.0 | 1663.72 |
2020-12-24 | 1694.48 | 1665.9 | 1672.0 | 1690.48 | 132800.0 | 1690.48 |
2020-12-23 | 1735.39 | 1667.01 | 1729.26 | 1670.01 | 419100.0 | 1670.01 |
2020-12-22 | 1735.75 | 1701.68 | 1713.65 | 1732.39 | 309800.0 | 1732.39 |
2020-12-21 | 1726.71 | 1665.3 | 1707.65 | 1697.89 | 457100.0 | 1697.89 |
2020-12-18 | 1727.97 | 1676.38 | 1697.66 | 1723.68 | 531800.0 | 1723.68 |
2020-12-17 | 1694.0 | 1661.47 | 1671.77 | 1679.99 | 375700.0 | 1679.99 |
2020-12-16 | 1675.23 | 1640.0 | 1670.0 | 1669.54 | 514400.0 | 1669.54 |
2020-12-15 | 1676.92 | 1634.11 | 1634.11 | 1668.99 | 528400.0 | 1668.99 |
2020-12-14 | 1640.0 | 1610.0 | 1612.0 | 1618.06 | 479700.0 | 1618.06 |
2020-12-11 | 1606.63 | 1572.03 | 1597.0 | 1606.63 | 479200.0 | 1606.63 |
2020-12-10 | 1598.0 | 1512.6 | 1531.55 | 1589.52 | 447200.0 | 1589.52 |
2020-12-09 | 1619.88 | 1517.09 | 1619.88 | 1536.54 | 858000.0 | 1536.54 |
2020-12-08 | 1628.91 | 1575.0 | 1580.0 | 1615.88 | 401400.0 | 1615.88 |
2020-12-07 | 1589.11 | 1551.43 | 1557.2 | 1575.6 | 358800.0 | 1575.6 |
2020-12-04 | 1566.83 | 1529.0 | 1566.83 | 1557.38 | 290900.0 | 1557.38 |
2020-12-03 | 1569.96 | 1533.3 | 1537.3 | 1560.34 | 402700.0 | 1560.34 |
2020-12-02 | 1525.39 | 1483.34 | 1517.54 | 1522.86 | 468500.0 | 1522.86 |
2020-12-01 | 1577.0 | 1516.55 | 1556.04 | 1521.66 | 558100.0 | 1521.66 |
2020-11-30 | 1558.26 | 1475.85 | 1529.51 | 1553.33 | 722600.0 | 1553.33 |
2020-11-27 | 1519.18 | 1463.27 | 1480.0 | 1513.43 | 286800.0 | 1513.43 |
2020-11-25 | 1484.23 | 1445.0 | 1447.91 | 1480.36 | 489400.0 | 1480.36 |
2020-11-24 | 1460.65 | 1401.35 | 1458.29 | 1439.28 | 582400.0 | 1439.28 |
2020-11-23 | 1458.1 | 1413.99 | 1431.47 | 1451.77 | 638800.0 | 1451.77 |
2020-11-20 | 1423.97 | 1365.58 | 1372.93 | 1416.99 | 615200.0 | 1416.99 |
2020-11-19 | 1383.96 | 1312.31 | 1324.96 | 1370.3 | 484900.0 | 1370.3 |
2020-11-18 | 1327.41 | 1290.89 | 1305.31 | 1318.09 | 498300.0 | 1318.09 |
2020-11-17 | 1312.53 | 1283.0 | 1298.04 | 1300.81 | 400000.0 | 1300.81 |
2020-11-16 | 1311.9 | 1275.89 | 1286.55 | 1286.31 | 445800.0 | 1286.31 |
2020-11-13 | 1335.46 | 1285.46 | 1321.73 | 1301.66 | 446100.0 | 1301.66 |
2020-11-12 | 1355.0 | 1293.56 | 1315.0 | 1296.0 | 631800.0 | 1296.0 |
2020-11-11 | 1339.1 | 1267.52 | 1274.39 | 1304.49 | 699700.0 | 1304.49 |
2020-11-10 | 1325.93 | 1219.14 | 1325.88 | 1226.03 | 1031200.0 | 1226.03 |
2020-11-09 | 1450.43 | 1330.0 | 1445.51 | 1330.72 | 961700.0 | 1330.72 |
2020-11-06 | 1490.67 | 1395.68 | 1433.98 | 1485.86 | 567700.0 | 1485.86 |
2020-11-05 | 1460.0 | 1372.76 | 1405.1 | 1437.8 | 902200.0 | 1437.8 |
2020-11-04 | 1321.16 | 1275.0 | 1282.0 | 1315.69 | 610100.0 | 1315.69 |
2020-11-03 | 1242.77 | 1196.63 | 1220.0 | 1233.97 | 334800.0 | 1233.97 |
2020-11-02 | 1252.0 | 1192.14 | 1229.45 | 1215.86 | 406600.0 | 1215.86 |
2020-10-30 | 1292.78 | 1195.01 | 1279.41 | 1214.05 | 620100.0 | 1214.05 |
2020-10-29 | 1314.77 | 1267.93 | 1288.88 | 1300.98 | 394500.0 | 1300.98 |
2020-10-28 | 1285.99 | 1237.46 | 1248.0 | 1273.59 | 325100.0 | 1273.59 |
2020-10-27 | 1293.81 | 1267.1 | 1285.95 | 1282.47 | 328200.0 | 1282.47 |
2020-10-26 | 1327.39 | 1255.39 | 1303.08 | 1281.44 | 346400.0 | 1281.44 |
2020-10-23 | 1312.67 | 1282.74 | 1300.01 | 1312.16 | 262100.0 | 1312.16 |
2020-10-22 | 1316.0 | 1269.4 | 1293.67 | 1294.32 | 377400.0 | 1294.32 |
2020-10-21 | 1374.93 | 1286.77 | 1333.43 | 1299.13 | 708200.0 | 1299.13 |
2020-10-20 | 1378.5 | 1295.01 | 1297.99 | 1333.66 | 741600.0 | 1333.66 |
2020-10-19 | 1298.81 | 1266.78 | 1273.0 | 1284.05 | 645100.0 | 1284.05 |
2020-10-16 | 1280.52 | 1258.05 | 1269.89 | 1271.38 | 363800.0 | 1271.38 |
2020-10-15 | 1261.92 | 1206.0 | 1212.13 | 1257.89 | 468100.0 | 1257.89 |
2020-10-14 | 1283.96 | 1217.17 | 1270.0 | 1238.7 | 605400.0 | 1238.7 |
2020-10-13 | 1280.44 | 1202.23 | 1227.84 | 1269.17 | 583400.0 | 1269.17 |
2020-10-12 | 1239.0 | 1201.89 | 1236.23 | 1215.75 | 542100.0 | 1215.75 |
2020-10-09 | 1202.99 | 1162.8 | 1165.13 | 1199.84 | 455200.0 | 1199.84 |
2020-10-08 | 1173.43 | 1150.72 | 1158.54 | 1160.37 | 448200.0 | 1160.37 |
2020-10-07 | 1149.0 | 1094.86 | 1105.7 | 1145.0 | 555600.0 | 1145.0 |
2020-10-06 | 1116.65 | 1085.01 | 1086.79 | 1091.39 | 412500.0 | 1091.39 |
2020-10-05 | 1097.61 | 1079.08 | 1085.78 | 1090.58 | 315100.0 | 1090.58 |
2020-10-02 | 1105.0 | 1063.7 | 1083.55 | 1079.33 | 405300.0 | 1079.33 |
2020-10-01 | 1117.86 | 1095.91 | 1097.99 | 1115.34 | 423900.0 | 1115.34 |
2020-09-30 | 1098.0 | 1076.65 | 1085.0 | 1082.48 | 347900.0 | 1082.48 |
2020-09-29 | 1095.43 | 1068.0 | 1095.43 | 1082.87 | 235000.0 | 1082.87 |
2020-09-28 | 1107.86 | 1070.0 | 1101.57 | 1093.43 | 472400.0 | 1093.43 |
2020-09-25 | 1068.39 | 1018.41 | 1034.06 | 1062.0 | 419500.0 | 1062.0 |
2020-09-24 | 1048.94 | 986.83 | 1003.63 | 1034.63 | 553700.0 | 1034.63 |
2020-09-23 | 1072.72 | 1010.6 | 1072.72 | 1020.96 | 547300.0 | 1020.96 |
2020-09-22 | 1061.91 | 1011.01 | 1023.0 | 1060.97 | 626800.0 | 1060.97 |
2020-09-21 | 1012.14 | 966.74 | 984.39 | 1011.99 | 423600.0 | 1011.99 |
2020-09-18 | 1005.55 | 970.85 | 987.03 | 998.06 | 609700.0 | 998.06 |
2020-09-17 | 995.82 | 959.87 | 979.99 | 980.15 | 737900.0 | 980.15 |
2020-09-16 | 1048.81 | 1000.51 | 1035.0 | 1003.0 | 462900.0 | 1003.0 |
2020-09-15 | 1054.71 | 1015.0 | 1051.95 | 1029.99 | 451300.0 | 1029.99 |
2020-09-14 | 1065.0 | 1026.23 | 1056.0 | 1036.77 | 449400.0 | 1036.77 |
2020-09-11 | 1055.0 | 1015.49 | 1046.35 | 1032.98 | 405300.0 | 1032.98 |
2020-09-10 | 1090.82 | 1030.19 | 1069.74 | 1040.99 | 689100.0 | 1040.99 |
2020-09-09 | 1070.52 | 1030.1 | 1065.81 | 1057.34 | 667800.0 | 1057.34 |
2020-09-08 | 1078.7 | 1014.54 | 1015.08 | 1022.53 | 714200.0 | 1022.53 |
2020-09-04 | 1102.29 | 1000.0 | 1085.01 | 1083.38 | 899700.0 | 1083.38 |
2020-09-03 | 1177.38 | 1067.92 | 1168.48 | 1087.12 | 1097600.0 | 1087.12 |
2020-09-02 | 1225.0 | 1171.63 | 1221.11 | 1195.96 | 717600.0 | 1195.96 |
2020-09-01 | 1222.68 | 1195.63 | 1200.0 | 1209.26 | 671300.0 | 1209.26 |
2020-08-31 | 1176.3 | 1128.56 | 1174.75 | 1168.59 | 705900.0 | 1168.59 |
2020-08-28 | 1220.06 | 1172.86 | 1208.01 | 1178.9 | 587200.0 | 1178.9 |
2020-08-27 | 1225.08 | 1199.0 | 1224.73 | 1201.4 | 253300.0 | 1201.4 |
2020-08-26 | 1244.15 | 1208.21 | 1230.06 | 1215.93 | 463600.0 | 1215.93 |
2020-08-25 | 1233.99 | 1200.3 | 1210.38 | 1224.0 | 274400.0 | 1224.0 |
2020-08-24 | 1231.59 | 1198.66 | 1217.0 | 1212.09 | 278900.0 | 1212.09 |
2020-08-21 | 1221.06 | 1200.0 | 1211.0 | 1202.28 | 291400.0 | 1202.28 |
2020-08-20 | 1221.08 | 1195.53 | 1200.02 | 1218.3 | 252900.0 | 1218.3 |
2020-08-19 | 1229.72 | 1198.0 | 1213.78 | 1212.45 | 411600.0 | 1212.45 |
2020-08-18 | 1221.32 | 1180.0 | 1191.0 | 1208.64 | 443200.0 | 1208.64 |
2020-08-17 | 1197.59 | 1165.01 | 1171.76 | 1189.87 | 429000.0 | 1189.87 |
2020-08-14 | 1172.49 | 1145.0 | 1171.65 | 1156.44 | 351100.0 | 1156.44 |
2020-08-13 | 1161.82 | 1121.0 | 1122.51 | 1157.05 | 839000.0 | 1157.05 |
2020-08-12 | 1138.97 | 1101.22 | 1117.42 | 1111.64 | 566800.0 | 1111.64 |
2020-08-11 | 1146.0 | 1097.72 | 1137.99 | 1100.01 | 670200.0 | 1100.01 |
2020-08-10 | 1270.0 | 1090.0 | 1267.0 | 1124.31 | 1101600.0 | 1124.31 |
2020-08-07 | 1235.0 | 1162.32 | 1218.0 | 1193.97 | 877400.0 | 1193.97 |
2020-08-06 | 1248.22 | 1200.15 | 1235.34 | 1219.96 | 423900.0 | 1219.96 |
2020-08-05 | 1234.27 | 1181.61 | 1186.72 | 1225.45 | 620200.0 | 1225.45 |
2020-08-04 | 1175.0 | 1151.12 | 1170.72 | 1173.93 | 396400.0 | 1173.93 |
2020-08-03 | 1181.99 | 1124.99 | 1124.99 | 1172.62 | 521100.0 | 1172.62 |
2020-07-31 | 1150.82 | 1085.15 | 1147.11 | 1124.62 | 726400.0 | 1124.62 |
2020-07-30 | 1131.89 | 1074.09 | 1085.55 | 1107.5 | 781800.0 | 1107.5 |
2020-07-29 | 1095.35 | 1053.75 | 1060.68 | 1086.91 | 475500.0 | 1086.91 |
2020-07-28 | 1066.33 | 1039.56 | 1063.0 | 1039.56 | 298000.0 | 1039.56 |
2020-07-27 | 1081.74 | 996.0 | 1004.48 | 1070.44 | 563000.0 | 1070.44 |
2020-07-24 | 1002.47 | 952.22 | 968.03 | 988.99 | 449400.0 | 988.99 |
2020-07-23 | 1034.22 | 976.82 | 1018.45 | 982.3 | 379600.0 | 982.3 |
2020-07-22 | 1046.8 | 1003.83 | 1029.15 | 1019.39 | 341800.0 | 1019.39 |
2020-07-21 | 1059.99 | 1013.39 | 1059.99 | 1018.9 | 405100.0 | 1018.9 |
2020-07-20 | 1029.93 | 975.0 | 980.34 | 1024.81 | 458700.0 | 1024.81 |
2020-07-17 | 972.95 | 941.44 | 964.62 | 964.72 | 302800.0 | 964.72 |
2020-07-16 | 965.72 | 945.79 | 959.66 | 956.62 | 329500.0 | 956.62 |
2020-07-15 | 987.18 | 956.81 | 978.28 | 971.63 | 528500.0 | 971.63 |
2020-07-14 | 1000.0 | 950.41 | 972.14 | 972.63 | 659600.0 | 972.63 |
2020-07-13 | 1125.0 | 979.82 | 1058.01 | 981.97 | 539000.0 | 981.97 |
2020-07-10 | 1035.85 | 1001.61 | 1020.0 | 1035.83 | 292500.0 | 1035.83 |
2020-07-09 | 1026.26 | 991.82 | 1026.26 | 1017.45 | 455500.0 | 1017.45 |
2020-07-08 | 1020.98 | 1001.44 | 1020.75 | 1015.0 | 386000.0 | 1015.0 |
2020-07-07 | 1023.48 | 986.9 | 1000.58 | 1007.24 | 408300.0 | 1007.24 |
2020-07-06 | 1035.58 | 990.0 | 1001.93 | 995.93 | 626400.0 | 995.93 |
2020-07-02 | 997.99 | 982.6 | 991.91 | 988.42 | 316700.0 | 988.42 |
2020-07-01 | 993.05 | 968.83 | 985.0 | 977.14 | 525600.0 | 977.14 |
2020-06-30 | 989.99 | 971.01 | 982.0 | 985.77 | 301000.0 | 985.77 |
2020-06-29 | 987.0 | 949.98 | 970.3 | 980.83 | 335500.0 | 980.83 |
2020-06-26 | 985.03 | 952.62 | 974.51 | 973.17 | 500800.0 | 973.17 |
2020-06-25 | 972.95 | 944.35 | 950.35 | 971.44 | 333100.0 | 971.44 |
2020-06-24 | 988.52 | 942.0 | 978.34 | 953.77 | 460300.0 | 953.77 |
2020-06-23 | 998.11 | 976.38 | 995.3 | 977.49 | 457000.0 | 977.49 |
2020-06-22 | 989.0 | 953.01 | 953.94 | 984.54 | 502100.0 | 984.54 |
2020-06-19 | 961.99 | 922.5 | 929.19 | 952.96 | 507200.0 | 952.96 |
2020-06-18 | 937.57 | 922.09 | 930.0 | 926.02 | 439800.0 | 926.02 |
2020-06-17 | 967.27 | 928.66 | 960.31 | 935.73 | 491800.0 | 935.73 |
2020-06-16 | 964.84 | 923.25 | 958.02 | 950.26 | 633300.0 | 950.26 |
2020-06-15 | 940.38 | 877.02 | 885.86 | 924.0 | 647800.0 | 924.0 |
2020-06-12 | 900.8 | 869.23 | 874.43 | 896.43 | 761200.0 | 896.43 |
2020-06-11 | 889.87 | 845.86 | 873.62 | 855.0 | 485300.0 | 855.0 |
2020-06-10 | 892.94 | 863.02 | 877.0 | 886.78 | 448300.0 | 886.78 |
2020-06-09 | 876.73 | 848.69 | 849.75 | 866.43 | 388500.0 | 866.43 |
2020-06-08 | 868.05 | 840.43 | 866.94 | 858.86 | 571100.0 | 858.86 |
2020-06-05 | 871.0 | 839.52 | 850.0 | 866.93 | 414000.0 | 866.93 |
2020-06-04 | 877.68 | 838.09 | 849.05 | 839.99 | 452600.0 | 839.99 |
2020-06-03 | 874.0 | 850.65 | 865.46 | 853.52 | 489400.0 | 853.52 |
2020-06-02 | 867.23 | 837.76 | 844.5 | 859.77 | 469000.0 | 859.77 |
2020-06-01 | 860.71 | 842.0 | 852.67 | 844.08 | 298900.0 | 844.08 |
2020-05-29 | 855.0 | 830.95 | 835.0 | 851.67 | 555400.0 | 851.67 |
2020-05-28 | 838.43 | 811.21 | 817.11 | 827.16 | 360300.0 | 827.16 |
2020-05-27 | 836.29 | 783.01 | 833.86 | 820.83 | 647700.0 | 820.83 |
2020-05-26 | 864.05 | 828.32 | 859.14 | 834.17 | 546300.0 | 834.17 |
2020-05-22 | 843.38 | 804.85 | 812.99 | 841.31 | 440500.0 | 841.31 |
2020-05-21 | 831.02 | 802.06 | 825.61 | 814.71 | 482300.0 | 814.71 |
2020-05-20 | 842.7 | 817.22 | 821.05 | 828.31 | 526700.0 | 828.31 |
2020-05-19 | 827.33 | 799.25 | 802.88 | 805.96 | 672500.0 | 805.96 |
2020-05-18 | 804.65 | 786.03 | 792.53 | 794.56 | 426100.0 | 794.56 |
2020-05-15 | 783.74 | 764.27 | 764.27 | 775.05 | 350500.0 | 775.05 |
2020-05-14 | 778.95 | 746.01 | 760.03 | 777.27 | 487300.0 | 777.27 |
2020-05-13 | 777.98 | 753.12 | 765.61 | 768.54 | 645800.0 | 768.54 |
2020-05-12 | 794.43 | 761.25 | 785.16 | 762.09 | 512500.0 | 762.09 |
2020-05-11 | 805.84 | 776.59 | 780.0 | 781.11 | 501000.0 | 781.11 |
2020-05-08 | 798.1 | 761.41 | 773.59 | 784.52 | 629400.0 | 784.52 |
2020-05-07 | 772.72 | 738.68 | 750.0 | 772.02 | 852800.0 | 772.02 |
2020-05-06 | 777.97 | 729.09 | 734.0 | 742.88 | 2359100.0 | 742.88 |
2020-05-05 | 633.9 | 610.83 | 618.85 | 620.94 | 861800.0 | 620.94 |
2020-05-04 | 610.4 | 592.72 | 596.3 | 607.4 | 415700.0 | 607.4 |
2020-05-01 | 609.81 | 570.01 | 571.4 | 605.52 | 699100.0 | 605.52 |
2020-04-30 | 606.69 | 579.01 | 603.87 | 583.51 | 604100.0 | 583.51 |
2020-04-29 | 611.76 | 591.04 | 605.01 | 602.42 | 497200.0 | 602.42 |
2020-04-28 | 606.36 | 589.0 | 592.02 | 598.54 | 456600.0 | 598.54 |
2020-04-27 | 593.0 | 575.0 | 591.43 | 589.47 | 398800.0 | 589.47 |
2020-04-24 | 597.13 | 553.61 | 590.26 | 571.27 | 728600.0 | 571.27 |
2020-04-23 | 615.0 | 582.13 | 609.01 | 586.71 | 429300.0 | 586.71 |
2020-04-22 | 615.0 | 570.09 | 586.99 | 601.05 | 670000.0 | 601.05 |
2020-04-21 | 598.15 | 562.0 | 595.72 | 573.38 | 546700.0 | 573.38 |
2020-04-20 | 617.96 | 591.0 | 593.72 | 601.64 | 550600.0 | 601.64 |
2020-04-17 | 628.13 | 582.8 | 626.18 | 597.5 | 558200.0 | 597.5 |
2020-04-16 | 633.2 | 590.01 | 611.25 | 612.71 | 932500.0 | 612.71 |
2020-04-15 | 595.84 | 540.9 | 551.87 | 588.64 | 667000.0 | 588.64 |
2020-04-14 | 577.24 | 551.62 | 558.72 | 562.02 | 644500.0 | 562.02 |
2020-04-13 | 546.99 | 517.01 | 528.02 | 543.0 | 401100.0 | 543.0 |
2020-04-09 | 557.85 | 527.08 | 551.04 | 533.28 | 497000.0 | 533.28 |
2020-04-08 | 548.0 | 527.08 | 536.25 | 544.0 | 391200.0 | 544.0 |
2020-04-07 | 554.93 | 507.59 | 547.19 | 525.67 | 711400.0 | 525.67 |
2020-04-06 | 509.25 | 470.09 | 473.88 | 506.16 | 688300.0 | 506.16 |
2020-04-03 | 460.96 | 443.01 | 452.72 | 454.47 | 868500.0 | 454.47 |
2020-04-02 | 472.2 | 443.0 | 445.47 | 462.87 | 795000.0 | 462.87 |
2020-04-01 | 468.99 | 435.04 | 466.0 | 447.34 | 965500.0 | 447.34 |
2020-03-31 | 499.9 | 473.5 | 475.86 | 488.58 | 662000.0 | 488.58 |
2020-03-30 | 489.34 | 470.01 | 474.54 | 473.29 | 640000.0 | 473.29 |
2020-03-27 | 485.9 | 455.41 | 479.41 | 471.43 | 578200.0 | 471.43 |
2020-03-26 | 500.79 | 467.15 | 489.35 | 489.56 | 1047700.0 | 489.56 |
2020-03-25 | 518.85 | 480.0 | 497.43 | 482.65 | 880000.0 | 482.65 |
2020-03-24 | 505.22 | 477.02 | 490.0 | 490.0 | 839200.0 | 490.0 |
2020-03-23 | 486.08 | 425.38 | 453.34 | 457.65 | 897700.0 | 457.65 |
2020-03-20 | 525.53 | 451.5 | 472.88 | 452.88 | 822200.0 | 452.88 |
2020-03-19 | 474.09 | 436.23 | 450.0 | 463.53 | 673000.0 | 463.53 |
2020-03-18 | 498.1 | 422.22 | 455.0 | 452.17 | 1072100.0 | 452.17 |
2020-03-17 | 500.0 | 425.65 | 472.08 | 490.69 | 1124600.0 | 490.69 |
2020-03-16 | 507.16 | 451.0 | 455.0 | 467.32 | 906800.0 | 467.32 |
2020-03-13 | 549.97 | 493.8 | 534.43 | 535.69 | 1229400.0 | 535.69 |
2020-03-12 | 520.0 | 472.25 | 496.22 | 502.0 | 1437400.0 | 502.0 |
2020-03-11 | 583.44 | 539.79 | 578.01 | 550.72 | 579800.0 | 550.72 |
2020-03-10 | 599.08 | 546.03 | 566.35 | 599.07 | 808800.0 | 599.07 |
2020-03-09 | 581.98 | 537.99 | 547.36 | 539.64 | 1046300.0 | 539.64 |
2020-03-06 | 618.06 | 585.89 | 600.0 | 614.51 | 599800.0 | 614.51 |
2020-03-05 | 647.66 | 622.05 | 629.25 | 627.88 | 403400.0 | 627.88 |
2020-03-04 | 658.95 | 642.39 | 647.6 | 653.63 | 471600.0 | 653.63 |
2020-03-03 | 670.0 | 615.91 | 649.99 | 624.73 | 606500.0 | 624.73 |
2020-03-02 | 643.4 | 613.4 | 621.24 | 642.11 | 644400.0 | 642.11 |
2020-02-28 | 617.0 | 572.77 | 577.03 | 616.03 | 1053000.0 | 616.03 |
2020-02-27 | 633.17 | 600.0 | 614.86 | 600.0 | 869700.0 | 600.0 |
2020-02-26 | 661.84 | 626.01 | 635.94 | 632.05 | 1290200.0 | 632.05 |
2020-02-25 | 702.0 | 626.9 | 698.64 | 630.0 | 1260900.0 | 630.0 |
2020-02-24 | 701.01 | 666.67 | 701.01 | 673.46 | 1280900.0 | 673.46 |
2020-02-21 | 747.42 | 721.49 | 739.88 | 735.6 | 562800.0 | 735.6 |
2020-02-20 | 756.48 | 728.0 | 742.79 | 742.59 | 730800.0 | 742.59 |
2020-02-19 | 745.0 | 732.15 | 733.76 | 742.74 | 530000.0 | 742.74 |
2020-02-18 | 734.38 | 725.0 | 734.38 | 728.45 | 914800.0 | 728.45 |