Garovaglio y Zorraquin S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 350.00 | 389.00 | 325.00 | 335.50 | 335.50 | 61,056 |
| 2025-02-11 | 360.00 | 365.00 | 316.50 | 350.00 | 350.00 | 114,275 |
| 2025-02-10 | 322.00 | 371.00 | 322.00 | 351.50 | 351.50 | 77,215 |
| 2025-02-07 | 300.00 | 339.00 | 300.00 | 327.00 | 327.00 | 45,181 |
| 2025-02-06 | 290.00 | 304.00 | 290.00 | 300.00 | 300.00 | 34,889 |
| 2025-02-05 | 290.00 | 297.00 | 259.50 | 286.00 | 286.00 | 70,451 |
| 2025-02-04 | 245.00 | 280.00 | 238.00 | 268.00 | 268.00 | 57,762 |
| 2025-02-03 | 237.00 | 250.00 | 237.00 | 242.75 | 242.75 | 17,431 |
| 2025-01-31 | 240.00 | 243.50 | 232.00 | 236.00 | 236.00 | 20,362 |
| 2025-01-30 | 215.00 | 260.00 | 215.00 | 243.50 | 243.50 | 20,815 |
| 2025-01-29 | 220.00 | 233.00 | 220.00 | 232.75 | 232.75 | 17,702 |
| 2025-01-28 | 205.75 | 221.75 | 202.75 | 218.75 | 218.75 | 5,023 |
| 2025-01-27 | 207.75 | 217.75 | 200.75 | 205.75 | 205.75 | 26,621 |
| 2025-01-24 | 246.00 | 249.00 | 213.00 | 230.75 | 230.75 | 17,832 |
| 2025-01-23 | 221.00 | 250.00 | 221.00 | 240.00 | 240.00 | 18,211 |
| 2025-01-22 | 209.50 | 235.00 | 209.50 | 224.00 | 224.00 | 5,423 |
| 2025-01-21 | 235.00 | 240.00 | 215.00 | 230.50 | 230.50 | 3,520 |
| 2025-01-20 | 239.75 | 239.75 | 213.00 | 230.00 | 230.00 | 12,229 |
| 2025-01-17 | 228.00 | 234.00 | 222.75 | 233.00 | 233.00 | 27,383 |
| 2025-01-16 | 232.00 | 243.50 | 225.00 | 227.75 | 227.75 | 23,941 |
| 2025-01-15 | 232.50 | 238.00 | 224.25 | 226.75 | 226.75 | 21,393 |
| 2025-01-14 | 239.00 | 239.00 | 202.25 | 227.25 | 227.25 | 58,861 |
| 2025-01-13 | 218.25 | 230.00 | 204.00 | 228.75 | 228.75 | 30,186 |
| 2025-01-10 | 230.00 | 235.75 | 208.00 | 218.25 | 218.25 | 74,273 |
| 2025-01-09 | 232.00 | 243.00 | 229.00 | 236.50 | 236.50 | 71,978 |
| 2025-01-08 | 220.00 | 250.00 | 215.50 | 233.00 | 233.00 | 39,648 |
| 2025-01-07 | 198.00 | 239.00 | 198.00 | 218.50 | 218.50 | 9,314 |
| 2025-01-06 | 218.00 | 231.00 | 207.50 | 210.50 | 210.50 | 19,347 |
| 2025-01-03 | 208.50 | 219.00 | 199.00 | 213.00 | 213.00 | 9,384 |
| 2025-01-02 | 202.50 | 209.00 | 194.00 | 203.50 | 203.50 | 21,673 |
| 2024-12-30 | 200.00 | 200.00 | 184.00 | 197.75 | 197.75 | 10,425 |
| 2024-12-27 | 198.00 | 228.00 | 190.50 | 199.00 | 199.00 | 51,749 |
| 2024-12-26 | 181.00 | 199.50 | 181.00 | 194.00 | 194.00 | 84,499 |
| 2024-12-24 | 185.25 | 199.50 | 185.25 | 190.25 | 190.25 | 414 |
| 2024-12-23 | 189.00 | 208.00 | 185.25 | 199.75 | 199.75 | 38,354 |
| 2024-12-20 | 193.75 | 193.75 | 184.00 | 188.50 | 188.50 | 17,510 |
| 2024-12-19 | 220.00 | 220.00 | 190.00 | 192.50 | 192.50 | 84,103 |
| 2024-12-18 | 200.50 | 240.00 | 200.50 | 214.75 | 214.75 | 43,516 |
| 2024-12-17 | 195.00 | 225.50 | 185.00 | 205.75 | 205.75 | 51,555 |
| 2024-12-16 | 200.75 | 218.00 | 197.75 | 207.50 | 207.50 | 16,602 |
| 2024-12-13 | 204.00 | 214.00 | 190.00 | 196.00 | 196.00 | 10,970 |
| 2024-12-12 | 193.00 | 208.00 | 193.00 | 199.25 | 199.25 | 116,094 |
| 2024-12-11 | 200.00 | 200.00 | 190.00 | 193.00 | 193.00 | 2,937 |
| 2024-12-10 | 197.50 | 205.00 | 190.00 | 195.75 | 195.75 | 16,586 |
| 2024-12-09 | 197.00 | 199.00 | 190.50 | 192.75 | 192.75 | 79,209 |
| 2024-12-06 | 198.00 | 202.00 | 180.00 | 192.50 | 192.50 | 6,038 |
| 2024-12-05 | 193.25 | 199.00 | 191.00 | 194.00 | 194.00 | 170,676 |
| 2024-12-04 | 197.00 | 200.00 | 185.00 | 188.75 | 188.75 | 111,455 |
| 2024-12-03 | 185.00 | 199.00 | 185.00 | 195.75 | 195.75 | 226,534 |
| 2024-12-02 | 189.00 | 189.00 | 180.00 | 181.50 | 181.50 | 122,259 |
| 2024-11-29 | 182.50 | 198.00 | 182.00 | 185.75 | 185.75 | 54,182 |
| 2024-11-28 | 165.00 | 199.00 | 165.00 | 182.00 | 182.00 | 132,954 |
| 2024-11-27 | 130.00 | 175.00 | 130.00 | 161.00 | 161.00 | 127,452 |
| 2024-11-26 | 135.00 | 138.00 | 135.00 | 137.75 | 137.75 | 22,950 |
| 2024-11-25 | 130.00 | 137.50 | 130.00 | 136.25 | 136.25 | 4,630 |
| 2024-11-22 | 136.00 | 136.50 | 125.00 | 134.50 | 134.50 | 7,873 |
| 2024-11-21 | 124.00 | 136.00 | 124.00 | 136.00 | 136.00 | 3,991 |
| 2024-11-20 | 133.50 | 138.00 | 124.00 | 132.75 | 132.75 | 14,668 |
| 2024-11-19 | 138.00 | 138.00 | 130.00 | 130.25 | 130.25 | 13,415 |
| 2024-11-15 | 126.00 | 135.00 | 126.00 | 133.25 | 133.25 | 12,980 |
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.