Garovaglio y Zorraquin S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 147.00 | 147.00 | 136.50 | 138.50 | 138.50 | 2,185 |
| 2024-05-22 | 144.00 | 150.00 | 144.00 | 147.00 | 147.00 | 4,624 |
| 2024-05-21 | 154.00 | 154.00 | 150.00 | 150.00 | 150.00 | 2,697 |
| 2024-05-20 | 153.00 | 168.00 | 153.00 | 154.00 | 154.00 | 17,940 |
| 2024-05-17 | 145.00 | 160.00 | 145.00 | 155.00 | 155.00 | 797 |
| 2024-05-16 | 134.50 | 154.00 | 134.50 | 141.50 | 141.50 | 10,958 |
| 2024-05-15 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
| 2024-05-14 | 135.00 | 139.00 | 120.00 | 134.50 | 134.50 | 12,735 |
| 2024-05-13 | 135.00 | 138.00 | 135.00 | 138.00 | 138.00 | 5,200 |
| 2024-05-10 | 145.00 | 150.00 | 135.00 | 136.00 | 136.00 | 2,268 |
| 2024-05-09 | 145.00 | 145.00 | 140.00 | 142.00 | 142.00 | 15,578 |
| 2024-05-08 | 139.00 | 139.00 | 136.00 | 139.00 | 139.00 | 10,008 |
| 2024-05-07 | 130.00 | 139.00 | 130.00 | 135.25 | 135.25 | 11,791 |
| 2024-05-06 | 126.00 | 134.25 | 126.00 | 129.75 | 129.75 | 2,925 |
| 2024-05-03 | 126.00 | 129.00 | 126.00 | 128.00 | 128.00 | 6,911 |
| 2024-05-02 | 130.00 | 130.00 | 125.00 | 125.25 | 125.25 | 2,557 |
| 2024-04-30 | 125.00 | 130.00 | 125.00 | 125.75 | 125.75 | 4,300 |
| 2024-04-29 | 129.00 | 129.00 | 120.00 | 121.00 | 121.00 | 9,579 |
| 2024-04-26 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 5,895 |
| 2024-04-25 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 300 |
| 2024-04-24 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 900 |
| 2024-04-23 | 131.25 | 131.25 | 131.00 | 131.00 | 131.00 | 11,986 |
| 2024-04-22 | 139.00 | 139.00 | 132.50 | 134.25 | 134.25 | 2,642 |
| 2024-04-19 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 200 |
| 2024-04-18 | 140.00 | 140.00 | 135.00 | 139.00 | 139.00 | 2,575 |
| 2024-04-17 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 658 |
| 2024-04-16 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1,855 |
| 2024-04-15 | 140.00 | 150.00 | 140.00 | 149.75 | 149.75 | 2,316 |
| 2024-04-12 | 139.25 | 145.00 | 139.25 | 142.00 | 142.00 | 2,906 |
| 2024-04-11 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 6,282 |
| 2024-04-10 | 144.00 | 150.00 | 144.00 | 150.00 | 150.00 | 820 |
| 2024-04-09 | 152.00 | 155.00 | 142.50 | 151.25 | 151.25 | 5,856 |
| 2024-04-08 | 154.75 | 159.75 | 154.75 | 155.25 | 155.25 | 14,218 |
| 2024-04-05 | 155.00 | 157.00 | 151.50 | 154.75 | 154.75 | 2,297 |
| 2024-04-04 | 162.00 | 162.00 | 147.00 | 148.75 | 148.75 | 4,879 |
| 2024-04-03 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 850 |
| 2024-03-27 | 161.50 | 163.00 | 161.50 | 163.00 | 163.00 | 11,920 |
| 2024-03-26 | 150.00 | 168.00 | 148.00 | 167.50 | 167.50 | 11,848 |
| 2024-03-25 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2024-03-22 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2024-03-21 | 179.00 | 179.00 | 170.00 | 174.00 | 174.00 | 803 |
| 2024-03-20 | 171.50 | 175.00 | 171.50 | 172.25 | 172.25 | 766 |
| 2024-03-19 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 114 |
| 2024-03-18 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 102 |
| 2024-03-15 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1,258 |
| 2024-03-14 | 156.00 | 187.00 | 156.00 | 182.00 | 182.00 | 11,900 |
| 2024-03-13 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-03-12 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 7,842 |
| 2024-03-11 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1,820 |
| 2024-03-08 | 154.00 | 155.00 | 150.00 | 152.25 | 152.25 | 2,195 |
| 2024-03-07 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 128 |
| 2024-03-06 | 155.00 | 155.00 | 154.00 | 154.50 | 154.50 | 628 |
| 2024-03-05 | 161.00 | 161.00 | 155.00 | 155.00 | 155.00 | 2,482 |
| 2024-03-04 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2024-03-01 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2024-02-29 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | 4,460 |
| 2024-02-28 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 2,700 |
| 2024-02-27 | 181.75 | 181.75 | 171.50 | 174.25 | 174.25 | 2,066 |
| 2024-02-26 | 180.00 | 180.75 | 179.50 | 180.25 | 180.25 | 5,111 |
| 2024-02-23 | 167.00 | 175.00 | 167.00 | 173.25 | 173.25 | 1,763 |
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.