Carlos Casado historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 506.00 | 506.00 | 480.00 | 495.50 | 495.50 | 20,010 |
| 2024-11-13 | 492.00 | 500.00 | 490.00 | 490.00 | 490.00 | 14,282 |
| 2024-11-12 | 497.00 | 506.00 | 480.00 | 503.00 | 503.00 | 13,247 |
| 2024-11-11 | 495.00 | 507.00 | 480.00 | 498.00 | 498.00 | 8,721 |
| 2024-11-08 | 500.00 | 509.00 | 465.00 | 473.50 | 473.50 | 12,411 |
| 2024-11-07 | 498.00 | 508.00 | 491.00 | 498.00 | 498.00 | 7,967 |
| 2024-11-06 | 500.00 | 509.00 | 484.50 | 501.00 | 501.00 | 20,994 |
| 2024-11-05 | 498.50 | 501.00 | 476.50 | 495.50 | 495.50 | 18,169 |
| 2024-11-04 | 482.00 | 499.00 | 482.00 | 495.50 | 495.50 | 42,854 |
| 2024-11-01 | 471.00 | 486.00 | 471.00 | 481.00 | 481.00 | 13,023 |
| 2024-10-31 | 470.50 | 474.00 | 467.50 | 469.50 | 469.50 | 6,973 |
| 2024-10-30 | 471.00 | 479.50 | 469.00 | 475.50 | 475.50 | 12,160 |
| 2024-10-29 | 477.00 | 477.00 | 470.00 | 471.50 | 471.50 | 44,761 |
| 2024-10-28 | 486.00 | 486.00 | 470.00 | 470.00 | 470.00 | 4,301 |
| 2024-10-25 | 454.00 | 480.00 | 454.00 | 475.50 | 475.50 | 21,633 |
| 2024-10-24 | 467.00 | 467.50 | 460.00 | 463.00 | 463.00 | 16,813 |
| 2024-10-23 | 461.00 | 465.00 | 432.00 | 459.50 | 459.50 | 15,729 |
| 2024-10-22 | 469.50 | 469.50 | 455.00 | 459.00 | 459.00 | 5,136 |
| 2024-10-21 | 461.50 | 478.00 | 457.00 | 469.00 | 469.00 | 9,567 |
| 2024-10-18 | 471.50 | 475.00 | 461.50 | 469.00 | 469.00 | 35,424 |
| 2024-10-17 | 470.00 | 477.00 | 460.00 | 471.50 | 471.50 | 42,714 |
| 2024-10-16 | 489.50 | 489.50 | 466.00 | 472.00 | 472.00 | 8,354 |
| 2024-10-15 | 473.00 | 479.50 | 465.00 | 476.50 | 476.50 | 34,457 |
| 2024-10-14 | 500.00 | 500.00 | 476.00 | 479.00 | 479.00 | 10,150 |
| 2024-10-10 | 480.00 | 485.00 | 480.00 | 484.50 | 484.50 | 9,388 |
| 2024-10-09 | 485.00 | 489.00 | 469.00 | 481.00 | 481.00 | 75,785 |
| 2024-10-08 | 510.00 | 510.00 | 474.00 | 480.50 | 480.50 | 43,606 |
| 2024-10-07 | 505.00 | 506.00 | 493.00 | 493.00 | 493.00 | 9,791 |
| 2024-10-04 | 501.00 | 507.00 | 493.00 | 499.50 | 499.50 | 21,792 |
| 2024-10-03 | 505.00 | 522.00 | 495.50 | 504.00 | 504.00 | 17,039 |
| 2024-10-02 | 513.00 | 519.00 | 500.00 | 503.00 | 503.00 | 12,363 |
| 2024-10-01 | 510.00 | 530.00 | 501.00 | 513.00 | 513.00 | 6,216 |
| 2024-09-30 | 501.00 | 508.00 | 491.00 | 506.00 | 506.00 | 3,350 |
| 2024-09-27 | 511.00 | 512.00 | 500.00 | 508.00 | 508.00 | 6,676 |
| 2024-09-26 | 497.50 | 507.00 | 497.50 | 505.00 | 505.00 | 7,139 |
| 2024-09-25 | 497.00 | 510.00 | 496.00 | 506.00 | 506.00 | 8,911 |
| 2024-09-24 | 503.00 | 510.00 | 497.00 | 507.00 | 507.00 | 8,774 |
| 2024-09-23 | 496.00 | 513.00 | 496.00 | 509.00 | 509.00 | 5,779 |
| 2024-09-20 | 499.00 | 515.00 | 494.00 | 508.00 | 508.00 | 6,720 |
| 2024-09-19 | 500.00 | 519.00 | 500.00 | 509.00 | 509.00 | 6,086 |
| 2024-09-18 | 506.00 | 514.00 | 505.00 | 510.00 | 510.00 | 6,929 |
| 2024-09-17 | 514.00 | 520.00 | 502.00 | 515.00 | 515.00 | 7,974 |
| 2024-09-16 | 518.00 | 521.00 | 505.00 | 515.00 | 515.00 | 10,144 |
| 2024-09-13 | 513.00 | 530.00 | 513.00 | 515.00 | 515.00 | 13,623 |
| 2024-09-12 | 520.00 | 520.00 | 507.00 | 512.00 | 512.00 | 9,909 |
| 2024-09-11 | 500.00 | 520.00 | 500.00 | 514.00 | 514.00 | 46,817 |
| 2024-09-10 | 502.00 | 507.00 | 495.00 | 499.50 | 499.50 | 16,876 |
| 2024-09-09 | 498.50 | 520.00 | 494.00 | 504.00 | 504.00 | 72,764 |
| 2024-09-06 | 530.00 | 535.00 | 503.00 | 505.00 | 505.00 | 14,321 |
| 2024-09-05 | 520.00 | 533.00 | 513.00 | 519.00 | 519.00 | 5,431 |
| 2024-09-04 | 530.00 | 530.00 | 513.00 | 522.00 | 522.00 | 4,765 |
| 2024-09-03 | 533.00 | 533.00 | 513.00 | 521.00 | 521.00 | 7,721 |
| 2024-09-02 | 525.00 | 533.00 | 515.00 | 522.00 | 522.00 | 24,040 |
| 2024-08-30 | 530.00 | 535.00 | 523.00 | 528.00 | 528.00 | 20,026 |
| 2024-08-29 | 528.00 | 540.00 | 520.00 | 533.00 | 533.00 | 26,543 |
| 2024-08-28 | 533.00 | 533.00 | 503.00 | 528.00 | 528.00 | 10,889 |
| 2024-08-27 | 509.00 | 530.00 | 507.00 | 523.00 | 523.00 | 21,867 |
| 2024-08-26 | 504.00 | 528.00 | 490.00 | 523.00 | 523.00 | 22,100 |
| 2024-08-23 | 523.00 | 529.00 | 495.00 | 514.00 | 514.00 | 14,892 |
| 2024-08-22 | 500.00 | 523.00 | 486.00 | 516.00 | 516.00 | 36,212 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-27 | 0.2387 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.