Carboclor historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	2.530	2.570	2.480	2.560	2.560	326,487
2022-11-30	2.460	2.530	2.400	2.510	2.510	588,525
2022-11-29	2.510	2.520	2.430	2.500	2.500	393,946
2022-11-28	2.540	2.550	2.460	2.510	2.510	249,634
2022-11-25	2.500	2.520	2.430	2.510	2.510	283,059
2022-11-24	2.500	2.520	2.420	2.450	2.450	370,640
2022-11-23	2.410	2.500	2.410	2.460	2.460	478,459
2022-11-22	2.420	2.490	2.420	2.490	2.490	55,051
2022-11-18	2.500	2.500	2.460	2.470	2.470	63,229
2022-11-17	2.400	2.500	2.400	2.460	2.460	94,689
2022-11-16	2.500	2.520	2.420	2.440	2.440	159,605
2022-11-15	2.500	2.520	2.390	2.480	2.480	539,373
2022-11-14	2.550	2.550	2.420	2.440	2.440	346,425
2022-11-11	2.470	2.480	2.430	2.470	2.470	243,090
2022-11-10	2.400	2.440	2.400	2.410	2.410	451,093
2022-11-09	2.440	2.450	2.400	2.400	2.400	269,842
2022-11-08	2.420	2.480	2.400	2.430	2.430	214,171
2022-11-07	2.400	2.500	2.400	2.480	2.480	79,867
2022-11-04	2.520	2.530	2.450	2.480	2.480	146,377
2022-11-03	2.500	2.520	2.460	2.490	2.490	104,186
2022-11-02	2.540	2.540	2.470	2.520	2.520	83,807
2022-11-01	2.510	2.530	2.480	2.510	2.510	143,161
2022-10-31	2.450	2.510	2.420	2.510	2.510	292,489
2022-10-28	2.500	2.550	2.490	2.500	2.500	178,467
2022-10-27	2.460	2.540	2.450	2.500	2.500	180,813
2022-10-26	2.430	2.490	2.420	2.490	2.490	348,272
2022-10-25	2.540	2.540	2.390	2.490	2.490	1,139,786
2022-10-24	2.510	2.540	2.450	2.500	2.500	117,814
2022-10-21	2.440	2.540	2.440	2.510	2.510	89,439
2022-10-20	2.430	2.540	2.410	2.510	2.510	93,194
2022-10-19	2.550	2.550	2.430	2.470	2.470	26,282
2022-10-18	2.500	2.560	2.380	2.500	2.500	386,399
2022-10-17	2.510	2.570	2.450	2.490	2.490	158,114
2022-10-14	2.550	2.610	2.470	2.510	2.510	331,980
2022-10-13	2.500	2.540	2.480	2.520	2.520	38,013
2022-10-12	2.420	2.520	2.420	2.500	2.500	53,016
2022-10-11	2.600	2.600	2.420	2.440	2.440	626,270
2022-10-06	2.680	2.680	2.470	2.540	2.540	225,901
2022-10-05	2.580	2.610	2.500	2.590	2.590	417,459
2022-10-04	2.550	2.640	2.430	2.500	2.500	238,599
2022-10-03	2.420	2.540	2.420	2.540	2.540	172,174
2022-09-30	2.500	2.510	2.430	2.500	2.500	180,319
2022-09-29	2.450	2.470	2.410	2.450	2.450	93,440
2022-09-28	2.420	2.500	2.400	2.480	2.480	272,095
2022-09-27	2.450	2.450	2.370	2.400	2.400	63,063
2022-09-26	2.400	2.490	2.310	2.410	2.410	672,136
2022-09-23	2.420	2.480	2.410	2.410	2.410	117,749
2022-09-22	2.480	2.490	2.420	2.470	2.470	481,240
2022-09-21	2.410	2.530	2.410	2.450	2.450	316,576
2022-09-20	2.500	2.520	2.440	2.450	2.450	241,872
2022-09-19	2.550	2.590	2.400	2.500	2.500	1,365,710
2022-09-16	2.630	2.640	2.580	2.580	2.580	219,440
2022-09-15	2.640	2.680	2.600	2.620	2.620	417,052
2022-09-14	2.700	2.770	2.630	2.650	2.650	151,972
2022-09-13	2.650	2.690	2.610	2.680	2.680	217,171
2022-09-12	2.750	2.750	2.630	2.650	2.650	337,537
2022-09-09	2.640	2.760	2.640	2.660	2.660	931,422
2022-09-08	2.660	2.700	2.630	2.640	2.640	1,112,287
2022-09-07	2.650	2.690	2.620	2.660	2.660	915,044
2022-09-06	2.700	2.700	2.630	2.660	2.660	468,042

← NewerPage 17 of 21 · 1,234 trading daysOlder →

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.