Morixe Hermanos SACI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 344.00 | 350.00 | 332.50 | 335.50 | 335.50 | 653,724 |
| 2024-08-20 | 363.00 | 368.00 | 345.00 | 349.50 | 349.50 | 649,916 |
| 2024-08-19 | 365.00 | 375.00 | 351.50 | 362.00 | 362.00 | 870,169 |
| 2024-08-16 | 328.00 | 366.00 | 324.00 | 361.00 | 361.00 | 1,362,347 |
| 2024-08-15 | 324.00 | 334.00 | 321.00 | 327.00 | 327.00 | 454,936 |
| 2024-08-14 | 326.00 | 338.00 | 318.50 | 324.50 | 324.50 | 730,569 |
| 2024-08-13 | 325.00 | 329.00 | 310.00 | 322.00 | 322.00 | 737,368 |
| 2024-08-12 | 327.00 | 338.00 | 320.00 | 326.00 | 326.00 | 508,739 |
| 2024-08-09 | 335.00 | 338.00 | 310.00 | 327.00 | 327.00 | 809,204 |
| 2024-08-08 | 339.00 | 357.00 | 327.50 | 332.00 | 332.00 | 748,297 |
| 2024-08-07 | 358.00 | 358.00 | 330.00 | 332.50 | 332.50 | 441,890 |
| 2024-08-06 | 335.00 | 350.00 | 320.00 | 348.00 | 348.00 | 724,146 |
| 2024-08-05 | 330.00 | 335.50 | 294.00 | 321.50 | 321.50 | 845,205 |
| 2024-08-02 | 356.00 | 356.00 | 330.00 | 339.50 | 339.50 | 710,630 |
| 2024-08-01 | 366.00 | 380.00 | 345.00 | 355.50 | 355.50 | 904,912 |
| 2024-07-31 | 310.00 | 360.00 | 305.00 | 357.50 | 357.50 | 129,561 |
| 2024-07-30 | 330.00 | 330.00 | 295.50 | 305.00 | 305.00 | 1,074,120 |
| 2024-07-29 | 357.50 | 367.50 | 321.50 | 332.50 | 332.50 | 453,538 |
| 2024-07-26 | 366.00 | 376.50 | 347.00 | 357.50 | 357.50 | 436,481 |
| 2024-07-25 | 379.50 | 379.50 | 352.00 | 366.00 | 366.00 | 420,235 |
| 2024-07-24 | 362.50 | 380.00 | 359.00 | 370.50 | 370.50 | 647,763 |
| 2024-07-23 | 347.00 | 363.00 | 342.00 | 357.00 | 357.00 | 465,193 |
| 2024-07-22 | 366.00 | 366.00 | 344.00 | 347.50 | 347.50 | 591,526 |
| 2024-07-19 | 362.50 | 379.00 | 351.00 | 359.00 | 359.00 | 532,552 |
| 2024-07-18 | 360.00 | 380.00 | 345.00 | 363.00 | 363.00 | 455,049 |
| 2024-07-17 | 376.00 | 399.00 | 357.00 | 361.00 | 361.00 | 563,345 |
| 2024-07-16 | 338.00 | 378.00 | 285.00 | 370.00 | 370.00 | 1,479,621 |
| 2024-07-15 | 377.00 | 377.50 | 340.00 | 343.00 | 343.00 | 966,017 |
| 2024-07-12 | 388.00 | 388.00 | 367.50 | 377.50 | 377.50 | 911,934 |
| 2024-07-11 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 717,194 |
| 2024-07-10 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 821,299 |
| 2024-07-08 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1,042,912 |
| 2024-07-05 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 825,330 |
| 2024-07-04 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 938,425 |
| 2024-07-03 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1,427,850 |
| 2024-07-02 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1,302,195 |
| 2024-07-01 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1,163,040 |
| 2024-06-28 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1,178,185 |
| 2024-06-27 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 2,529,961 |
| 2024-06-26 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 2,235,772 |
| 2024-06-25 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1,809,449 |
| 2024-06-24 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1,608,718 |
| 2024-06-19 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1,627,235 |
| 2024-06-18 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1,319,350 |
| 2024-06-14 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1,206,535 |
| 2024-06-13 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 2,155,713 |
| 2024-06-12 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1,564,187 |
| 2024-06-11 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 2,286,383 |
| 2024-06-10 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1,567,644 |
| 2024-06-07 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1,043,964 |
| 2024-06-06 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1,055,093 |
| 2024-06-05 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 885,462 |
| 2024-06-04 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 946,610 |
| 2024-06-03 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1,310,054 |
| 2024-05-31 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 2,148,240 |
| 2024-05-30 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 2,640,855 |
| 2024-05-29 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 916,752 |
| 2024-05-28 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 324,497 |
| 2024-05-27 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 405,193 |
| 2024-05-24 | 178.50 | 183.00 | 176.00 | 182.00 | 182.00 | 353,730 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-10-08 | 0.0524 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.