Garovaglio y Zorraquin S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 161.00 | 169.75 | 157.50 | 166.75 | 166.75 | 5,017 |
| 2024-02-21 | 170.00 | 170.00 | 153.50 | 165.50 | 165.50 | 15,010 |
| 2024-02-20 | 177.00 | 177.00 | 175.50 | 175.50 | 175.50 | 551 |
| 2024-02-19 | 175.00 | 175.50 | 175.00 | 175.50 | 175.50 | 2,230 |
| 2024-02-16 | 190.00 | 190.00 | 183.00 | 184.00 | 184.00 | 2,166 |
| 2024-02-15 | 190.00 | 198.00 | 180.50 | 197.25 | 197.25 | 5,256 |
| 2024-02-14 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 6,848 |
| 2024-02-09 | 205.00 | 205.00 | 190.00 | 196.00 | 196.00 | 4,226 |
| 2024-02-08 | 199.50 | 199.50 | 182.00 | 196.75 | 196.75 | 2,099 |
| 2024-02-07 | 196.00 | 198.00 | 180.00 | 191.50 | 191.50 | 5,201 |
| 2024-02-06 | 200.00 | 200.00 | 197.00 | 200.00 | 200.00 | 14,634 |
| 2024-02-05 | 210.00 | 210.00 | 195.00 | 195.75 | 195.75 | 8,000 |
| 2024-02-02 | 200.00 | 212.00 | 199.50 | 204.25 | 204.25 | 3,717 |
| 2024-02-01 | 200.00 | 200.00 | 195.00 | 197.75 | 197.75 | 5,100 |
| 2024-01-31 | 201.00 | 205.00 | 191.50 | 197.00 | 197.00 | 6,216 |
| 2024-01-30 | 200.00 | 204.50 | 188.50 | 201.25 | 201.25 | 16,370 |
| 2024-01-29 | 205.00 | 215.00 | 192.50 | 201.50 | 201.50 | 8,111 |
| 2024-01-26 | 204.50 | 214.00 | 203.00 | 209.00 | 209.00 | 15,802 |
| 2024-01-25 | 195.00 | 220.00 | 195.00 | 204.50 | 204.50 | 22,953 |
| 2024-01-24 | 193.00 | 193.00 | 185.00 | 186.00 | 186.00 | 4,712 |
| 2024-01-23 | 183.00 | 185.00 | 177.00 | 184.25 | 184.25 | 10,288 |
| 2024-01-22 | 167.00 | 189.00 | 167.00 | 183.00 | 183.00 | 43,953 |
| 2024-01-19 | 163.00 | 171.00 | 161.25 | 165.50 | 165.50 | 47,323 |
| 2024-01-18 | 153.75 | 162.00 | 148.50 | 161.00 | 161.00 | 40,287 |
| 2024-01-17 | 157.00 | 157.00 | 152.00 | 153.75 | 153.75 | 4,929 |
| 2024-01-16 | 152.00 | 154.00 | 141.50 | 153.50 | 153.50 | 8,836 |
| 2024-01-15 | 159.50 | 164.50 | 152.00 | 152.25 | 152.25 | 21,212 |
| 2024-01-12 | 135.00 | 157.00 | 135.00 | 152.00 | 152.00 | 71,814 |
| 2024-01-11 | 134.25 | 147.00 | 133.00 | 138.75 | 138.75 | 42,827 |
| 2024-01-10 | 116.00 | 135.00 | 111.00 | 134.25 | 134.25 | 46,919 |
| 2024-01-09 | 120.75 | 120.75 | 115.75 | 116.00 | 116.00 | 4,920 |
| 2024-01-08 | 126.00 | 127.00 | 120.00 | 120.75 | 120.75 | 3,762 |
| 2024-01-05 | 125.00 | 135.00 | 120.00 | 126.75 | 126.75 | 17,536 |
| 2024-01-04 | 134.00 | 134.00 | 120.00 | 120.00 | 120.00 | 13,370 |
| 2024-01-03 | 121.00 | 127.00 | 118.00 | 124.00 | 124.00 | 41,674 |
| 2024-01-02 | 110.00 | 120.00 | 110.00 | 119.00 | 119.00 | 35,009 |
| 2023-12-29 | 97.000 | 110.00 | 97.000 | 109.25 | 109.25 | 20,212 |
| 2023-12-28 | 92.000 | 95.000 | 90.200 | 93.500 | 93.500 | 14,365 |
| 2023-12-27 | 89.000 | 95.000 | 85.000 | 90.200 | 90.200 | 11,315 |
| 2023-12-26 | 87.600 | 87.600 | 87.600 | 87.600 | 87.600 | 5,500 |
| 2023-12-22 | 87.600 | 87.600 | 87.600 | 87.600 | 87.600 | 100 |
| 2023-12-21 | 87.600 | 87.600 | 87.600 | 87.600 | 87.600 | 0 |
| 2023-12-20 | 84.000 | 88.000 | 84.000 | 87.600 | 87.600 | 3,250 |
| 2023-12-19 | 84.000 | 86.000 | 84.000 | 85.200 | 85.200 | 400 |
| 2023-12-18 | 86.000 | 86.000 | 85.000 | 85.200 | 85.200 | 1,835 |
| 2023-12-15 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 100 |
| 2023-12-14 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 3,054 |
| 2023-12-13 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 0 |
| 2023-12-12 | 92.000 | 92.000 | 91.000 | 92.000 | 92.000 | 17,052 |
| 2023-12-11 | 89.000 | 91.000 | 87.500 | 91.000 | 91.000 | 8,773 |
| 2023-12-07 | 91.000 | 91.000 | 87.000 | 90.000 | 90.000 | 5,614 |
| 2023-12-06 | 87.000 | 91.000 | 86.000 | 91.000 | 91.000 | 11,901 |
| 2023-12-05 | 86.000 | 87.000 | 82.000 | 86.000 | 86.000 | 18,802 |
| 2023-12-04 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 357 |
| 2023-12-01 | 80.000 | 84.000 | 79.500 | 84.000 | 84.000 | 32,283 |
| 2023-11-30 | 84.500 | 84.500 | 82.000 | 82.000 | 82.000 | 21,679 |
| 2023-11-29 | 92.000 | 92.000 | 87.000 | 88.000 | 88.000 | 32,544 |
| 2023-11-28 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 774 |
| 2023-11-27 | 94.800 | 94.800 | 92.000 | 94.800 | 94.800 | 2,239 |
| 2023-11-24 | 95.000 | 96.000 | 95.000 | 95.000 | 95.000 | 1,181 |
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.