Carboclor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 27.950 | 29.000 | 27.950 | 28.700 | 28.700 | 837,317 |
| 2024-11-13 | 28.000 | 29.000 | 28.000 | 28.250 | 28.250 | 832,211 |
| 2024-11-12 | 28.350 | 29.050 | 28.050 | 28.300 | 28.300 | 621,063 |
| 2024-11-11 | 28.500 | 29.450 | 27.850 | 28.050 | 28.050 | 493,396 |
| 2024-11-08 | 27.950 | 28.400 | 27.000 | 27.800 | 27.800 | 683,617 |
| 2024-11-07 | 29.150 | 29.150 | 27.800 | 28.050 | 28.050 | 700,749 |
| 2024-11-06 | 28.500 | 28.700 | 28.000 | 28.500 | 28.500 | 458,067 |
| 2024-11-05 | 28.650 | 28.650 | 27.650 | 27.950 | 27.950 | 324,499 |
| 2024-11-04 | 27.300 | 28.700 | 27.300 | 28.200 | 28.200 | 1,237,275 |
| 2024-11-01 | 27.800 | 28.300 | 27.450 | 27.950 | 27.950 | 704,083 |
| 2024-10-31 | 27.250 | 28.000 | 27.100 | 27.650 | 27.650 | 452,576 |
| 2024-10-30 | 27.700 | 28.200 | 27.100 | 27.650 | 27.650 | 946,905 |
| 2024-10-29 | 27.350 | 28.500 | 26.750 | 27.050 | 27.050 | 283,246 |
| 2024-10-28 | 28.250 | 28.850 | 27.300 | 27.850 | 27.850 | 420,208 |
| 2024-10-25 | 28.700 | 28.700 | 27.500 | 28.000 | 28.000 | 326,291 |
| 2024-10-24 | 27.000 | 28.000 | 27.000 | 27.850 | 27.850 | 276,231 |
| 2024-10-23 | 27.650 | 27.650 | 26.900 | 27.150 | 27.150 | 286,819 |
| 2024-10-22 | 28.250 | 28.250 | 27.000 | 27.700 | 27.700 | 293,139 |
| 2024-10-21 | 29.400 | 29.500 | 28.250 | 28.550 | 28.550 | 500,553 |
| 2024-10-18 | 28.400 | 28.650 | 27.100 | 28.650 | 28.650 | 600,871 |
| 2024-10-17 | 28.200 | 28.900 | 27.400 | 27.750 | 27.750 | 515,571 |
| 2024-10-16 | 29.000 | 29.000 | 27.300 | 27.900 | 27.900 | 363,785 |
| 2024-10-15 | 28.400 | 29.250 | 28.200 | 28.500 | 28.500 | 526,092 |
| 2024-10-14 | 28.300 | 29.000 | 28.300 | 28.750 | 28.750 | 336,939 |
| 2024-10-10 | 28.200 | 30.200 | 28.100 | 28.900 | 28.900 | 745,483 |
| 2024-10-09 | 28.500 | 28.950 | 28.500 | 28.750 | 28.750 | 650,324 |
| 2024-10-08 | 29.400 | 29.400 | 28.500 | 28.950 | 28.950 | 576,205 |
| 2024-10-07 | 29.000 | 29.600 | 28.200 | 28.900 | 28.900 | 514,757 |
| 2024-10-04 | 30.000 | 30.050 | 29.450 | 29.650 | 29.650 | 326,485 |
| 2024-10-03 | 29.000 | 30.000 | 29.000 | 29.650 | 29.650 | 343,274 |
| 2024-10-02 | 28.950 | 29.350 | 28.450 | 28.950 | 28.950 | 153,193 |
| 2024-10-01 | 28.350 | 29.550 | 28.350 | 28.950 | 28.950 | 252,451 |
| 2024-09-30 | 28.950 | 29.350 | 28.200 | 28.850 | 28.850 | 336,949 |
| 2024-09-27 | 29.800 | 29.800 | 28.000 | 29.500 | 29.500 | 635,655 |
| 2024-09-26 | 29.000 | 29.500 | 28.200 | 28.600 | 28.600 | 787,308 |
| 2024-09-25 | 29.200 | 29.950 | 29.000 | 29.500 | 29.500 | 336,297 |
| 2024-09-24 | 29.700 | 29.950 | 29.300 | 29.700 | 29.700 | 325,399 |
| 2024-09-23 | 30.000 | 30.000 | 29.200 | 29.350 | 29.350 | 320,745 |
| 2024-09-20 | 30.100 | 30.600 | 29.500 | 29.750 | 29.750 | 532,285 |
| 2024-09-19 | 30.100 | 31.050 | 30.100 | 30.250 | 30.250 | 364,353 |
| 2024-09-18 | 31.200 | 31.200 | 30.000 | 30.600 | 30.600 | 399,702 |
| 2024-09-17 | 31.000 | 31.850 | 30.750 | 30.850 | 30.850 | 560,089 |
| 2024-09-16 | 30.700 | 31.800 | 30.400 | 31.600 | 31.600 | 538,277 |
| 2024-09-13 | 31.000 | 31.800 | 30.850 | 31.300 | 31.300 | 366,358 |
| 2024-09-12 | 31.550 | 32.550 | 30.300 | 30.900 | 30.900 | 542,446 |
| 2024-09-11 | 30.000 | 31.000 | 29.900 | 30.600 | 30.600 | 502,275 |
| 2024-09-10 | 30.200 | 30.900 | 30.100 | 30.150 | 30.150 | 479,453 |
| 2024-09-09 | 30.500 | 30.950 | 29.750 | 30.400 | 30.400 | 496,851 |
| 2024-09-06 | 30.450 | 31.150 | 29.750 | 30.450 | 30.450 | 567,928 |
| 2024-09-05 | 30.750 | 31.200 | 30.100 | 30.650 | 30.650 | 698,960 |
| 2024-09-04 | 30.100 | 30.750 | 29.700 | 30.400 | 30.400 | 330,138 |
| 2024-09-03 | 32.000 | 32.000 | 30.000 | 30.100 | 30.100 | 727,420 |
| 2024-09-02 | 30.550 | 31.500 | 30.550 | 31.250 | 31.250 | 520,876 |
| 2024-08-30 | 30.450 | 31.000 | 29.700 | 30.550 | 30.550 | 787,414 |
| 2024-08-29 | 29.750 | 30.800 | 29.400 | 30.200 | 30.200 | 618,921 |
| 2024-08-28 | 29.600 | 30.450 | 29.500 | 29.750 | 29.750 | 412,073 |
| 2024-08-27 | 30.500 | 31.000 | 29.650 | 30.200 | 30.200 | 633,000 |
| 2024-08-26 | 31.100 | 31.400 | 30.250 | 30.650 | 30.650 | 422,258 |
| 2024-08-23 | 30.200 | 31.450 | 30.200 | 30.800 | 30.800 | 294,094 |
| 2024-08-22 | 30.850 | 31.200 | 29.000 | 30.250 | 30.250 | 659,911 |
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.