UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.87 +0.39 (+0.50%) GOLD FUTURES
2,325.50 -5.70 (-0.24%) DOW
38,910.17 +57.90 (+0.15%) Bitcoin GBP
50,698.30 +328.90 (+0.65%)
Grupo Concesionario del Oeste S.A. (OEST.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
As of 02:10PM ART. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 1,051.00 | 1,090.00 | 1,020.00 | 1,032.00 | 1,032.00 | 2,870 |
| 06 May 2024 | 1,074.00 | 1,079.00 | 1,035.00 | 1,070.00 | 1,070.00 | 6,549 |
| 03 May 2024 | 1,010.00 | 1,090.00 | 1,010.00 | 1,050.00 | 1,050.00 | 8,211 |
| 02 May 2024 | 1,006.00 | 1,153.00 | 1,006.00 | 1,030.00 | 1,030.00 | 24,843 |
| 30 Apr 2024 | 996.00 | 1,040.00 | 986.00 | 1,019.50 | 1,019.50 | 66,657 |
| 29 Apr 2024 | 1,031.00 | 1,036.50 | 1,010.00 | 1,020.00 | 1,020.00 | 6,033 |
| 26 Apr 2024 | 1,048.50 | 1,060.00 | 1,027.00 | 1,045.50 | 1,045.50 | 6,996 |
| 25 Apr 2024 | 1,089.50 | 1,089.50 | 1,025.00 | 1,027.00 | 1,027.00 | 5,693 |
| 24 Apr 2024 | 1,020.00 | 1,062.00 | 1,010.00 | 1,040.00 | 1,040.00 | 5,334 |
| 23 Apr 2024 | 1,094.00 | 1,094.00 | 1,042.00 | 1,048.00 | 1,048.00 | 11,633 |
| 22 Apr 2024 | 1,076.00 | 1,099.00 | 1,068.50 | 1,078.50 | 1,078.50 | 4,371 |
| 19 Apr 2024 | 1,050.00 | 1,074.00 | 1,020.00 | 1,068.00 | 1,068.00 | 10,244 |
| 18 Apr 2024 | 1,001.00 | 1,059.00 | 989.00 | 1,002.00 | 1,002.00 | 4,062 |
| 17 Apr 2024 | 1,012.00 | 1,079.50 | 1,012.00 | 1,031.50 | 1,031.50 | 2,921 |
| 16 Apr 2024 | 986.00 | 1,054.50 | 985.00 | 1,042.00 | 1,042.00 | 5,164 |
| 15 Apr 2024 | 1,117.00 | 1,117.00 | 980.00 | 1,034.00 | 1,034.00 | 4,582 |
| 12 Apr 2024 | 1,116.00 | 1,170.00 | 1,050.00 | 1,093.00 | 1,093.00 | 10,377 |
| 11 Apr 2024 | 1,114.50 | 1,182.00 | 1,079.00 | 1,114.50 | 1,114.50 | 2,044 |
| 10 Apr 2024 | 1,115.00 | 1,129.00 | 1,090.00 | 1,114.50 | 1,114.50 | 8,478 |
| 09 Apr 2024 | 1,143.00 | 1,155.00 | 1,052.00 | 1,114.50 | 1,114.50 | 9,632 |
| 08 Apr 2024 | 1,066.00 | 1,176.00 | 1,065.00 | 1,144.00 | 1,144.00 | 25,913 |
| 05 Apr 2024 | 1,084.00 | 1,089.00 | 1,030.00 | 1,071.00 | 1,071.00 | 16,833 |
| 04 Apr 2024 | 1,126.00 | 1,150.00 | 1,052.00 | 1,058.50 | 1,058.50 | 11,382 |
| 03 Apr 2024 | 1,050.00 | 1,145.00 | 1,050.00 | 1,126.50 | 1,126.50 | 18,314 |
| 27 Mar 2024 | 1,025.50 | 1,085.00 | 990.00 | 1,070.50 | 1,070.50 | 2,973 |
| 26 Mar 2024 | 1,050.00 | 1,080.00 | 1,005.00 | 1,051.50 | 1,051.50 | 10,052 |
| 25 Mar 2024 | 1,077.00 | 1,110.00 | 1,034.00 | 1,037.00 | 1,037.00 | 8,536 |
| 22 Mar 2024 | 1,107.00 | 1,135.00 | 1,071.00 | 1,074.00 | 1,074.00 | 5,766 |
| 21 Mar 2024 | 1,139.00 | 1,210.00 | 1,115.00 | 1,122.00 | 1,122.00 | 8,538 |
| 20 Mar 2024 | 1,075.00 | 1,147.00 | 1,069.00 | 1,140.00 | 1,140.00 | 14,097 |
| 19 Mar 2024 | 1,150.00 | 1,150.00 | 1,001.00 | 1,117.00 | 1,117.00 | 7,631 |
| 18 Mar 2024 | 1,050.00 | 1,101.00 | 1,045.00 | 1,100.00 | 1,100.00 | 19,002 |
| 15 Mar 2024 | 1,029.00 | 1,095.00 | 982.00 | 1,092.00 | 1,092.00 | 11,614 |
| 14 Mar 2024 | 1,135.00 | 1,135.00 | 995.00 | 1,001.50 | 1,001.50 | 4,078 |
| 13 Mar 2024 | 1,020.00 | 1,135.00 | 980.00 | 1,096.00 | 1,096.00 | 12,887 |
| 12 Mar 2024 | 940.00 | 1,050.00 | 940.00 | 1,040.00 | 1,040.00 | 14,645 |
| 11 Mar 2024 | 950.00 | 956.00 | 860.00 | 915.00 | 915.00 | 9,575 |
| 08 Mar 2024 | 935.00 | 964.00 | 902.00 | 940.00 | 940.00 | 2,961 |
| 07 Mar 2024 | 950.00 | 960.00 | 920.00 | 930.00 | 930.00 | 16,164 |
| 06 Mar 2024 | 900.00 | 915.00 | 900.00 | 913.50 | 913.50 | 4,098 |
| 05 Mar 2024 | 1,018.00 | 1,085.00 | 910.00 | 920.00 | 920.00 | 6,647 |
| 04 Mar 2024 | 1,000.00 | 1,125.00 | 960.00 | 993.00 | 993.00 | 6,557 |
| 01 Mar 2024 | 969.00 | 990.00 | 959.00 | 970.00 | 970.00 | 5,002 |
| 29 Feb 2024 | 950.00 | 960.00 | 910.00 | 926.50 | 926.50 | 4,555 |
| 28 Feb 2024 | 955.00 | 957.00 | 900.00 | 921.00 | 921.00 | 9,352 |
| 27 Feb 2024 | 1,011.00 | 1,011.00 | 923.50 | 957.00 | 957.00 | 3,752 |
| 26 Feb 2024 | 1,095.00 | 1,149.00 | 1,010.00 | 1,022.00 | 1,022.00 | 4,968 |
| 23 Feb 2024 | 991.00 | 1,080.00 | 990.00 | 1,045.50 | 1,045.50 | 5,216 |
| 22 Feb 2024 | 975.00 | 989.00 | 955.00 | 968.00 | 968.00 | 4,457 |
| 21 Feb 2024 | 990.00 | 993.00 | 957.00 | 959.00 | 959.00 | 3,484 |
| 20 Feb 2024 | 1,020.00 | 1,039.50 | 995.00 | 997.50 | 997.50 | 3,753 |
| 19 Feb 2024 | 1,051.00 | 1,078.00 | 992.00 | 1,033.50 | 1,033.50 | 15,576 |
| 16 Feb 2024 | 1,106.00 | 1,151.00 | 1,051.00 | 1,058.50 | 1,058.50 | 11,167 |
| 15 Feb 2024 | 1,064.50 | 1,105.00 | 1,055.00 | 1,085.00 | 1,085.00 | 8,000 |
| 14 Feb 2024 | 1,025.00 | 1,100.00 | 1,025.00 | 1,052.50 | 1,052.50 | 4,728 |
| 09 Feb 2024 | 980.00 | 1,110.00 | 980.00 | 1,060.00 | 1,060.00 | 13,685 |
| 08 Feb 2024 | 1,054.00 | 1,099.00 | 992.00 | 1,006.00 | 1,006.00 | 14,502 |
| 07 Feb 2024 | 1,075.00 | 1,075.00 | 950.00 | 1,055.00 | 1,055.00 | 9,225 |
| 06 Feb 2024 | 1,120.00 | 1,136.50 | 1,103.00 | 1,109.00 | 1,109.00 | 5,028 |
| 05 Feb 2024 | 1,179.00 | 1,220.00 | 1,080.00 | 1,125.00 | 1,125.00 | 11,196 |
| 02 Feb 2024 | 1,050.00 | 1,220.00 | 1,030.00 | 1,184.50 | 1,184.50 | 30,904 |
| 01 Feb 2024 | 1,065.00 | 1,095.00 | 1,040.00 | 1,050.00 | 1,050.00 | 12,028 |
| 31 Jan 2024 | 1,132.00 | 1,132.00 | 1,038.00 | 1,058.50 | 1,058.50 | 9,515 |
| 30 Jan 2024 | 1,150.00 | 1,150.00 | 1,075.00 | 1,090.00 | 1,090.00 | 9,554 |
| 29 Jan 2024 | 1,148.50 | 1,175.00 | 1,030.00 | 1,099.50 | 1,099.50 | 12,088 |
| 26 Jan 2024 | 1,240.00 | 1,249.00 | 1,118.00 | 1,133.50 | 1,133.50 | 25,018 |
| 25 Jan 2024 | 995.00 | 1,247.00 | 961.00 | 1,197.00 | 1,197.00 | 40,454 |
| 24 Jan 2024 | 999.00 | 999.00 | 931.00 | 995.00 | 995.00 | 15,634 |
| 23 Jan 2024 | 1,020.00 | 1,069.00 | 960.00 | 1,010.00 | 1,010.00 | 10,914 |
| 22 Jan 2024 | 980.00 | 1,062.00 | 980.00 | 1,013.50 | 1,013.50 | 29,934 |
| 19 Jan 2024 | 940.00 | 970.00 | 910.00 | 967.00 | 967.00 | 8,896 |
| 18 Jan 2024 | 961.00 | 961.00 | 910.50 | 938.50 | 938.50 | 19,924 |
| 17 Jan 2024 | 990.50 | 990.50 | 930.00 | 955.00 | 955.00 | 18,279 |
| 16 Jan 2024 | 1,000.00 | 1,040.00 | 965.50 | 982.50 | 982.50 | 21,220 |
| 15 Jan 2024 | 909.00 | 980.00 | 890.00 | 963.50 | 963.50 | 15,762 |
| 12 Jan 2024 | 850.00 | 910.00 | 838.00 | 906.50 | 906.50 | 40,245 |
| 11 Jan 2024 | 827.00 | 875.00 | 805.00 | 845.50 | 845.50 | 23,486 |
| 10 Jan 2024 | 800.00 | 825.00 | 780.00 | 801.50 | 801.50 | 23,077 |
| 09 Jan 2024 | 790.00 | 830.00 | 785.50 | 791.00 | 791.00 | 22,317 |
| 08 Jan 2024 | 771.50 | 790.00 | 765.00 | 784.50 | 784.50 | 11,836 |
| 05 Jan 2024 | 778.00 | 778.00 | 766.50 | 771.50 | 771.50 | 9,948 |
| 04 Jan 2024 | 750.00 | 778.00 | 735.00 | 765.50 | 765.50 | 29,211 |
| 03 Jan 2024 | 740.00 | 758.50 | 730.00 | 752.00 | 752.00 | 37,992 |
| 02 Jan 2024 | 780.00 | 780.00 | 710.00 | 718.50 | 718.50 | 3,487 |
| 29 Dec 2023 | 702.00 | 758.50 | 702.00 | 745.00 | 745.00 | 12,238 |
| 28 Dec 2023 | 735.00 | 745.00 | 667.00 | 691.50 | 691.50 | 7,530 |
| 27 Dec 2023 | 737.00 | 742.00 | 715.00 | 725.00 | 725.00 | 7,328 |
| 26 Dec 2023 | 750.00 | 750.00 | 735.00 | 737.00 | 737.00 | 4,677 |
| 22 Dec 2023 | 740.00 | 772.50 | 740.00 | 750.00 | 750.00 | 3,885 |
| 21 Dec 2023 | 732.00 | 780.00 | 715.00 | 751.00 | 751.00 | 6,413 |
| 20 Dec 2023 | 750.50 | 764.00 | 727.50 | 759.50 | 759.50 | 9,015 |
| 19 Dec 2023 | 710.50 | 767.00 | 710.50 | 763.50 | 763.50 | 5,622 |
| 18 Dec 2023 | 725.00 | 740.00 | 689.00 | 716.50 | 716.50 | 4,340 |
| 15 Dec 2023 | 726.00 | 740.00 | 700.00 | 717.50 | 717.50 | 7,073 |
| 14 Dec 2023 | 745.00 | 800.00 | 725.00 | 736.50 | 736.50 | 16,017 |
| 13 Dec 2023 | 770.00 | 800.00 | 732.00 | 747.00 | 747.00 | 12,781 |
| 12 Dec 2023 | 790.00 | 790.00 | 730.00 | 773.50 | 773.50 | 31,336 |
| 11 Dec 2023 | 850.00 | 850.00 | 761.00 | 789.50 | 789.50 | 18,166 |
| 07 Dec 2023 | 835.00 | 860.00 | 780.00 | 825.00 | 825.00 | 44,032 |
| 06 Dec 2023 | 747.50 | 910.00 | 747.50 | 853.50 | 853.50 | 45,112 |
| *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.