Carboclor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 32.100 | 33.500 | 31.000 | 32.500 | 32.500 | 741,004 |
| 2024-05-22 | 33.150 | 33.300 | 32.300 | 33.000 | 33.000 | 644,178 |
| 2024-05-21 | 33.800 | 33.800 | 32.200 | 32.900 | 32.900 | 1,144,150 |
| 2024-05-20 | 32.200 | 33.800 | 32.000 | 33.250 | 33.250 | 917,266 |
| 2024-05-17 | 31.400 | 32.800 | 31.400 | 32.300 | 32.300 | 893,799 |
| 2024-05-16 | 31.650 | 32.300 | 30.900 | 31.400 | 31.400 | 387,391 |
| 2024-05-15 | 31.900 | 31.900 | 31.050 | 31.600 | 31.600 | 710,296 |
| 2024-05-14 | 31.250 | 31.750 | 30.700 | 31.100 | 31.100 | 395,063 |
| 2024-05-13 | 31.800 | 31.900 | 30.900 | 31.100 | 31.100 | 431,544 |
| 2024-05-10 | 32.000 | 32.500 | 30.250 | 31.150 | 31.150 | 806,885 |
| 2024-05-09 | 31.450 | 31.450 | 30.500 | 31.350 | 31.350 | 369,857 |
| 2024-05-08 | 32.050 | 32.500 | 30.800 | 31.800 | 31.800 | 545,416 |
| 2024-05-07 | 34.200 | 34.200 | 30.900 | 31.700 | 31.700 | 1,648,675 |
| 2024-05-06 | 34.500 | 34.500 | 32.000 | 33.250 | 33.250 | 1,516,312 |
| 2024-05-03 | 34.500 | 34.500 | 33.550 | 34.000 | 34.000 | 1,140,701 |
| 2024-05-02 | 32.750 | 34.500 | 31.000 | 33.550 | 33.550 | 2,248,282 |
| 2024-04-30 | 31.500 | 34.500 | 30.250 | 32.900 | 32.900 | 2,634,659 |
| 2024-04-29 | 31.800 | 32.400 | 30.000 | 30.900 | 30.900 | 1,101,741 |
| 2024-04-26 | 29.400 | 32.000 | 29.400 | 31.650 | 31.650 | 1,082,603 |
| 2024-04-25 | 29.700 | 30.200 | 28.400 | 29.850 | 29.850 | 815,138 |
| 2024-04-24 | 29.550 | 30.600 | 28.550 | 29.750 | 29.750 | 345,995 |
| 2024-04-23 | 31.800 | 31.900 | 29.500 | 29.800 | 29.800 | 736,273 |
| 2024-04-22 | 29.500 | 31.450 | 28.900 | 30.900 | 30.900 | 680,252 |
| 2024-04-19 | 30.300 | 31.500 | 28.700 | 29.700 | 29.700 | 433,663 |
| 2024-04-18 | 30.850 | 32.000 | 29.550 | 30.000 | 30.000 | 529,972 |
| 2024-04-17 | 32.800 | 32.850 | 29.550 | 30.100 | 30.100 | 543,376 |
| 2024-04-16 | 30.000 | 33.000 | 28.500 | 31.650 | 31.650 | 1,144,529 |
| 2024-04-15 | 31.450 | 32.950 | 30.000 | 30.600 | 30.600 | 1,149,768 |
| 2024-04-12 | 34.100 | 34.100 | 31.900 | 33.000 | 33.000 | 2,159,635 |
| 2024-04-11 | 28.400 | 35.950 | 27.200 | 34.100 | 34.100 | 2,971,308 |
| 2024-04-10 | 29.300 | 29.300 | 28.000 | 28.400 | 28.400 | 416,664 |
| 2024-04-09 | 29.700 | 29.900 | 28.000 | 29.150 | 29.150 | 1,048,464 |
| 2024-04-08 | 29.350 | 30.500 | 28.500 | 29.700 | 29.700 | 638,488 |
| 2024-04-05 | 29.000 | 30.400 | 28.750 | 29.300 | 29.300 | 796,240 |
| 2024-04-04 | 29.750 | 30.350 | 29.000 | 29.350 | 29.350 | 746,157 |
| 2024-04-03 | 30.500 | 30.800 | 29.600 | 30.250 | 30.250 | 489,801 |
| 2024-03-27 | 30.000 | 31.800 | 29.500 | 30.950 | 30.950 | 462,120 |
| 2024-03-26 | 30.000 | 32.000 | 29.600 | 30.400 | 30.400 | 725,090 |
| 2024-03-25 | 31.900 | 31.900 | 30.000 | 30.350 | 30.350 | 656,481 |
| 2024-03-22 | 32.900 | 33.000 | 30.200 | 31.500 | 31.500 | 1,084,386 |
| 2024-03-21 | 32.000 | 33.500 | 31.000 | 32.300 | 32.300 | 927,184 |
| 2024-03-20 | 31.100 | 32.700 | 31.100 | 31.900 | 31.900 | 965,020 |
| 2024-03-19 | 31.200 | 32.600 | 30.000 | 31.850 | 31.850 | 812,980 |
| 2024-03-18 | 31.600 | 33.000 | 30.800 | 31.500 | 31.500 | 1,020,883 |
| 2024-03-15 | 29.700 | 32.600 | 28.000 | 30.950 | 30.950 | 981,816 |
| 2024-03-14 | 31.600 | 31.600 | 28.650 | 29.700 | 29.700 | 919,108 |
| 2024-03-13 | 32.300 | 35.500 | 30.500 | 31.300 | 31.300 | 2,733,538 |
| 2024-03-12 | 27.000 | 32.000 | 25.950 | 31.450 | 31.450 | 1,868,838 |
| 2024-03-11 | 29.000 | 29.600 | 26.300 | 26.650 | 26.650 | 1,556,098 |
| 2024-03-08 | 29.150 | 29.200 | 27.250 | 27.750 | 27.750 | 1,194,261 |
| 2024-03-07 | 31.000 | 31.000 | 27.000 | 28.750 | 28.750 | 954,495 |
| 2024-03-06 | 29.900 | 32.000 | 29.000 | 29.850 | 29.850 | 1,045,763 |
| 2024-03-05 | 34.500 | 34.500 | 29.400 | 29.800 | 29.800 | 1,367,552 |
| 2024-03-04 | 36.500 | 39.800 | 32.600 | 33.150 | 33.150 | 2,423,338 |
| 2024-03-01 | 31.250 | 36.500 | 30.900 | 34.900 | 34.900 | 1,647,167 |
| 2024-02-29 | 29.700 | 31.900 | 29.200 | 30.750 | 30.750 | 1,102,062 |
| 2024-02-28 | 30.950 | 32.900 | 28.000 | 28.700 | 28.700 | 1,614,841 |
| 2024-02-27 | 32.000 | 34.000 | 30.300 | 30.950 | 30.950 | 1,370,956 |
| 2024-02-26 | 34.900 | 35.500 | 31.300 | 32.200 | 32.200 | 1,013,485 |
| 2024-02-23 | 34.900 | 37.800 | 31.600 | 34.700 | 34.700 | 2,011,758 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.