Citigroup Inc. (C.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:55PM ART
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 23,100.00 | 23,309.00 | 22,800.00 | 22,961.00 | 22,961.00 | 1,906 |
| 03 May 2024 | 0.176667 Dividend | |||||
| 02 May 2024 | 22,370.00 | 23,017.00 | 22,233.50 | 22,950.00 | 22,949.82 | 1,439 |
| 30 Apr 2024 | 22,833.00 | 22,833.00 | 22,277.00 | 22,379.00 | 22,378.83 | 1,697 |
| 29 Apr 2024 | 22,705.00 | 23,077.50 | 22,494.50 | 22,575.00 | 22,574.83 | 3,654 |
| 26 Apr 2024 | 22,499.50 | 22,788.50 | 22,403.50 | 22,641.50 | 22,641.33 | 125 |
| 25 Apr 2024 | 21,912.50 | 22,374.50 | 21,570.50 | 22,310.00 | 22,309.83 | 1,863 |
| 24 Apr 2024 | 22,030.00 | 22,114.00 | 21,770.00 | 21,988.00 | 21,987.83 | 960 |
| 23 Apr 2024 | 21,832.00 | 22,066.00 | 21,828.50 | 21,985.50 | 21,985.33 | 3,697 |
| 22 Apr 2024 | 21,250.00 | 21,577.00 | 21,120.00 | 21,539.00 | 21,538.83 | 2,358 |
| 19 Apr 2024 | 20,100.00 | 21,098.50 | 20,100.00 | 21,070.50 | 21,070.34 | 1,430 |
| 18 Apr 2024 | 20,650.00 | 20,784.50 | 20,483.50 | 20,729.50 | 20,729.34 | 1,790 |
| 17 Apr 2024 | 20,625.00 | 20,889.00 | 20,557.50 | 20,672.00 | 20,671.84 | 2,319 |
| 16 Apr 2024 | 20,675.00 | 20,675.00 | 20,320.00 | 20,365.00 | 20,364.84 | 3,066 |
| 15 Apr 2024 | 20,880.00 | 21,319.50 | 20,674.50 | 20,991.50 | 20,991.34 | 5,193 |
| 12 Apr 2024 | 21,300.00 | 21,300.00 | 20,595.50 | 20,932.50 | 20,932.34 | 7,931 |
| 11 Apr 2024 | 20,997.00 | 21,326.00 | 20,810.00 | 21,279.00 | 21,278.84 | 11 |
| 10 Apr 2024 | 21,054.00 | 21,347.50 | 20,880.00 | 20,935.00 | 20,934.84 | 1,599 |
| 09 Apr 2024 | 21,189.00 | 21,499.50 | 21,054.50 | 21,398.50 | 21,398.34 | 3,157 |
| 08 Apr 2024 | 22,000.00 | 22,000.00 | 21,279.50 | 21,350.50 | 21,350.34 | 1,401 |
| 05 Apr 2024 | 21,395.00 | 21,617.00 | 21,049.00 | 21,535.00 | 21,534.83 | 1,493 |
| 04 Apr 2024 | 22,098.00 | 22,522.50 | 21,395.00 | 21,440.50 | 21,440.34 | 1,866 |
| 03 Apr 2024 | 22,660.50 | 22,992.00 | 21,927.00 | 22,004.00 | 22,003.83 | 3,418 |
| 27 Mar 2024 | 22,976.00 | 22,976.00 | 22,440.50 | 22,660.50 | 22,660.33 | 973 |
| 26 Mar 2024 | 22,400.00 | 22,771.00 | 22,128.00 | 22,598.50 | 22,598.33 | 1,082 |
| 25 Mar 2024 | 23,199.50 | 23,617.00 | 21,876.00 | 21,876.50 | 21,876.33 | 2,108 |
| 22 Mar 2024 | 22,532.00 | 22,532.00 | 22,153.00 | 22,307.50 | 22,307.33 | 1,934 |
| 21 Mar 2024 | 22,346.00 | 22,532.00 | 22,227.50 | 22,532.00 | 22,531.83 | 1,512 |
| 20 Mar 2024 | 21,290.00 | 22,086.00 | 21,290.00 | 22,003.00 | 22,002.83 | 1,831 |
| 19 Mar 2024 | 21,050.00 | 21,339.00 | 21,040.50 | 21,153.00 | 21,152.84 | 2,486 |
| 18 Mar 2024 | 20,410.00 | 21,090.00 | 20,410.00 | 20,976.50 | 20,976.34 | 1,323 |
| 15 Mar 2024 | 20,434.00 | 20,647.50 | 20,149.50 | 20,578.50 | 20,578.34 | 1,438 |
| 14 Mar 2024 | 20,258.00 | 20,434.50 | 20,065.50 | 20,076.00 | 20,075.85 | 937 |
| 13 Mar 2024 | 21,000.00 | 21,107.00 | 20,218.50 | 20,220.00 | 20,219.84 | 2,688 |
| 12 Mar 2024 | 19,861.50 | 21,058.50 | 19,821.00 | 20,546.00 | 20,545.84 | 3,723 |
| 11 Mar 2024 | 20,133.00 | 20,133.00 | 19,514.00 | 19,586.50 | 19,586.35 | 828 |
| 08 Mar 2024 | 19,500.00 | 20,323.00 | 19,500.00 | 20,082.50 | 20,082.35 | 3,451 |
| 07 Mar 2024 | 19,405.00 | 19,953.00 | 19,368.50 | 19,692.50 | 19,692.35 | 4,079 |
| 06 Mar 2024 | 19,437.00 | 19,929.00 | 19,128.00 | 19,482.00 | 19,481.85 | 4,389 |
| 05 Mar 2024 | 20,000.00 | 20,250.00 | 19,612.50 | 19,686.00 | 19,685.85 | 982 |
| 04 Mar 2024 | 20,361.00 | 20,361.00 | 19,512.00 | 20,032.00 | 20,031.85 | 4,112 |
| 01 Mar 2024 | 19,804.50 | 20,286.00 | 19,515.50 | 20,077.50 | 20,077.35 | 3,127 |
| 29 Feb 2024 | 19,689.00 | 20,094.00 | 19,448.00 | 19,733.50 | 19,733.35 | 810 |
| 28 Feb 2024 | 20,123.00 | 20,620.00 | 19,643.00 | 19,664.00 | 19,663.85 | 2,176 |
| 27 Feb 2024 | 20,142.00 | 20,461.00 | 20,035.00 | 20,130.00 | 20,129.85 | 1,862 |
| 26 Feb 2024 | 20,887.00 | 21,378.00 | 18,900.00 | 20,333.50 | 20,333.34 | 5,449 |
| 23 Feb 2024 | 20,305.50 | 20,887.00 | 19,671.00 | 20,838.50 | 20,838.34 | 2,320 |
| 22 Feb 2024 | 20,928.00 | 20,928.00 | 20,256.50 | 20,367.00 | 20,366.84 | 1,538 |
| 21 Feb 2024 | 21,000.00 | 21,030.00 | 20,463.00 | 20,590.50 | 20,590.34 | 3,392 |
| 20 Feb 2024 | 21,699.00 | 21,699.00 | 20,298.00 | 20,901.00 | 20,900.84 | 1,293 |
| 19 Feb 2024 | 19,285.50 | 21,299.50 | 19,010.00 | 20,863.00 | 20,862.84 | 2,238 |
| 16 Feb 2024 | 21,200.00 | 21,438.50 | 20,017.00 | 20,300.00 | 20,299.84 | 1,277 |
| 15 Feb 2024 | 21,800.00 | 21,800.00 | 21,069.50 | 21,210.00 | 21,209.84 | 3,287 |
| 14 Feb 2024 | 22,240.00 | 22,240.00 | 20,981.00 | 21,121.50 | 21,121.34 | 1,503 |
| 09 Feb 2024 | 22,800.00 | 23,078.00 | 22,054.00 | 22,087.50 | 22,087.33 | 2,157 |
| 08 Feb 2024 | 23,004.00 | 23,313.00 | 22,399.00 | 22,660.00 | 22,659.83 | 2,793 |
| 07 Feb 2024 | 22,780.00 | 23,686.00 | 22,709.00 | 22,928.50 | 22,928.32 | 3,413 |
| 06 Feb 2024 | 23,400.00 | 23,534.50 | 22,567.00 | 22,594.50 | 22,594.33 | 2,030 |
| 05 Feb 2024 | 23,782.00 | 24,100.00 | 23,241.00 | 23,493.00 | 23,492.82 | 3,278 |
| 02 Feb 2024 | 24,118.00 | 24,565.00 | 23,598.00 | 23,882.00 | 23,881.82 | 1,869 |
| 02 Feb 2024 | 0.176667 Dividend | |||||
| 01 Feb 2024 | 23,407.00 | 24,118.00 | 22,991.00 | 24,028.00 | 24,027.64 | 2,796 |
| 31 Jan 2024 | 24,330.00 | 24,437.00 | 23,343.50 | 23,623.50 | 23,623.14 | 5,431 |
| 30 Jan 2024 | 22,900.00 | 24,183.50 | 22,900.00 | 24,159.00 | 24,158.64 | 3,531 |
| 29 Jan 2024 | 22,373.50 | 22,932.50 | 21,995.00 | 22,696.50 | 22,696.16 | 3,886 |
| 26 Jan 2024 | 22,990.00 | 23,262.00 | 22,030.00 | 22,373.50 | 22,373.16 | 1,319 |
| 25 Jan 2024 | 23,110.00 | 23,948.00 | 22,794.50 | 22,942.00 | 22,941.66 | 1,847 |
| 24 Jan 2024 | 22,751.00 | 23,161.50 | 22,297.50 | 23,076.50 | 23,076.15 | 17,869 |
| 23 Jan 2024 | 23,100.00 | 23,632.00 | 22,521.50 | 22,779.00 | 22,778.66 | 1,405 |
| 22 Jan 2024 | 21,900.00 | 23,130.00 | 21,900.00 | 23,029.50 | 23,029.15 | 4,274 |
| 19 Jan 2024 | 21,842.00 | 22,600.00 | 21,344.00 | 22,474.00 | 22,473.66 | 1,740 |
| 18 Jan 2024 | 21,696.50 | 22,505.00 | 21,660.00 | 21,822.00 | 21,821.67 | 2,358 |
| 17 Jan 2024 | 20,900.00 | 22,160.00 | 20,376.50 | 21,696.50 | 21,696.18 | 2,107 |
| 16 Jan 2024 | 21,140.00 | 21,140.00 | 19,487.50 | 20,897.50 | 20,897.19 | 3,940 |
| 15 Jan 2024 | 20,300.00 | 21,000.00 | 19,186.00 | 20,302.00 | 20,301.70 | 2,295 |
| 12 Jan 2024 | 20,115.00 | 21,000.00 | 18,800.00 | 20,144.00 | 20,143.70 | 5,680 |
| 11 Jan 2024 | 21,050.00 | 21,050.00 | 19,800.00 | 19,992.00 | 19,991.70 | 3,467 |
| 10 Jan 2024 | 21,415.00 | 22,454.50 | 20,678.00 | 20,941.00 | 20,940.69 | 3,369 |
| 09 Jan 2024 | 21,210.00 | 22,028.00 | 20,426.50 | 21,342.50 | 21,342.18 | 2,626 |
| 08 Jan 2024 | 20,650.00 | 21,594.50 | 19,800.00 | 21,534.00 | 21,533.68 | 3,184 |
| 05 Jan 2024 | 20,250.00 | 20,676.00 | 18,600.00 | 20,632.50 | 20,632.19 | 5,798 |
| 04 Jan 2024 | 18,900.00 | 19,695.00 | 18,900.00 | 19,600.00 | 19,599.71 | 3,449 |
| 03 Jan 2024 | 17,500.00 | 18,889.00 | 17,010.00 | 18,855.50 | 18,855.22 | 5,252 |
| 02 Jan 2024 | 16,050.00 | 17,593.00 | 16,050.00 | 17,492.00 | 17,491.74 | 2,095 |
| 29 Dec 2023 | 16,102.00 | 17,100.00 | 16,060.00 | 16,711.50 | 16,711.25 | 1,312 |
| 28 Dec 2023 | 15,240.00 | 16,355.50 | 14,500.00 | 16,102.00 | 16,101.76 | 6,599 |
| 27 Dec 2023 | 15,447.00 | 16,100.00 | 15,000.00 | 15,101.50 | 15,101.27 | 6,657 |
| 26 Dec 2023 | 15,900.00 | 16,891.50 | 15,300.00 | 15,446.00 | 15,445.77 | 5,103 |
| 22 Dec 2023 | 15,905.00 | 16,272.00 | 15,810.00 | 15,948.50 | 15,948.26 | 436 |
| 21 Dec 2023 | 15,774.00 | 16,389.50 | 15,549.00 | 15,900.50 | 15,900.26 | 1,935 |
| 20 Dec 2023 | 16,150.00 | 16,190.00 | 15,774.00 | 15,789.50 | 15,789.26 | 1,971 |
| 19 Dec 2023 | 15,819.00 | 16,170.00 | 15,603.50 | 16,134.00 | 16,133.76 | 25,747 |
| 18 Dec 2023 | 16,400.00 | 16,910.00 | 15,600.00 | 15,691.00 | 15,690.76 | 4,793 |
| 15 Dec 2023 | 17,060.00 | 17,407.50 | 16,289.00 | 16,417.50 | 16,417.25 | 2,568 |
| 14 Dec 2023 | 16,450.00 | 17,310.50 | 16,100.00 | 17,040.00 | 17,039.74 | 3,902 |
| 13 Dec 2023 | 17,000.00 | 18,500.00 | 15,220.00 | 16,448.00 | 16,447.75 | 2,359 |
| 12 Dec 2023 | 16,002.50 | 16,640.00 | 15,301.50 | 16,521.00 | 16,520.75 | 4,586 |
| 11 Dec 2023 | 16,230.00 | 17,800.00 | 15,614.00 | 16,002.50 | 16,002.26 | 5,007 |
| 07 Dec 2023 | 15,100.00 | 16,343.00 | 14,098.00 | 16,198.00 | 16,197.76 | 9,877 |
| 06 Dec 2023 | 13,875.00 | 15,200.00 | 13,600.00 | 15,069.00 | 15,068.77 | 4,396 |
| *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.