Morixe Hermanos SACI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 138.50 | 148.50 | 135.00 | 147.00 | 147.00 | 342,342 |
| 2024-02-21 | 145.00 | 150.00 | 130.50 | 137.75 | 137.75 | 1,191,493 |
| 2024-02-20 | 148.00 | 149.00 | 142.00 | 144.25 | 144.25 | 295,961 |
| 2024-02-19 | 154.50 | 155.00 | 142.00 | 148.25 | 148.25 | 310,546 |
| 2024-02-16 | 155.00 | 158.00 | 142.50 | 149.25 | 149.25 | 432,455 |
| 2024-02-15 | 167.75 | 168.00 | 152.00 | 154.00 | 154.00 | 480,884 |
| 2024-02-14 | 172.50 | 179.00 | 160.00 | 162.75 | 162.75 | 548,746 |
| 2024-02-09 | 163.00 | 184.50 | 160.50 | 174.00 | 174.00 | 847,211 |
| 2024-02-08 | 151.00 | 161.00 | 150.50 | 158.50 | 158.50 | 925,554 |
| 2024-02-07 | 156.00 | 158.00 | 142.00 | 149.50 | 149.50 | 1,228,246 |
| 2024-02-06 | 184.00 | 191.00 | 159.50 | 162.25 | 162.25 | 831,435 |
| 2024-02-05 | 198.50 | 198.50 | 178.00 | 180.00 | 180.00 | 835,995 |
| 2024-02-02 | 186.00 | 195.00 | 184.00 | 190.00 | 190.00 | 900,559 |
| 2024-02-01 | 170.50 | 187.00 | 168.00 | 185.25 | 185.25 | 1,477,300 |
| 2024-01-31 | 153.00 | 171.00 | 152.00 | 166.50 | 166.50 | 771,281 |
| 2024-01-30 | 148.50 | 156.00 | 147.00 | 151.50 | 151.50 | 427,960 |
| 2024-01-29 | 144.00 | 155.00 | 132.25 | 147.00 | 147.00 | 676,662 |
| 2024-01-26 | 148.00 | 160.00 | 138.50 | 143.50 | 143.50 | 882,227 |
| 2024-01-25 | 133.00 | 148.00 | 131.75 | 144.50 | 144.50 | 1,269,311 |
| 2024-01-24 | 135.00 | 137.50 | 128.00 | 132.25 | 132.25 | 1,274,767 |
| 2024-01-23 | 132.75 | 138.00 | 126.00 | 130.50 | 130.50 | 651,633 |
| 2024-01-22 | 120.00 | 136.00 | 120.00 | 131.25 | 131.25 | 702,792 |
| 2024-01-19 | 118.75 | 120.50 | 114.50 | 119.50 | 119.50 | 455,045 |
| 2024-01-18 | 115.00 | 123.00 | 110.00 | 119.50 | 119.50 | 747,557 |
| 2024-01-17 | 118.75 | 118.75 | 111.00 | 112.75 | 112.75 | 845,438 |
| 2024-01-16 | 123.00 | 123.00 | 114.00 | 115.50 | 115.50 | 662,323 |
| 2024-01-15 | 115.75 | 125.00 | 115.50 | 121.00 | 121.00 | 782,045 |
| 2024-01-12 | 114.75 | 118.50 | 112.75 | 116.75 | 116.75 | 931,780 |
| 2024-01-11 | 111.00 | 118.75 | 107.50 | 112.75 | 112.75 | 1,015,677 |
| 2024-01-10 | 108.25 | 120.00 | 105.00 | 107.50 | 107.50 | 1,096,941 |
| 2024-01-09 | 103.00 | 110.00 | 100.75 | 106.50 | 106.50 | 1,042,178 |
| 2024-01-08 | 91.800 | 109.00 | 87.700 | 99.800 | 99.800 | 765,313 |
| 2024-01-05 | 88.000 | 92.000 | 84.000 | 89.000 | 89.000 | 403,743 |
| 2024-01-04 | 84.500 | 90.000 | 82.800 | 86.800 | 86.800 | 274,109 |
| 2024-01-03 | 86.000 | 87.700 | 83.100 | 84.000 | 84.000 | 324,576 |
| 2024-01-02 | 84.200 | 91.800 | 83.000 | 84.500 | 84.500 | 360,845 |
| 2023-12-29 | 83.500 | 84.100 | 80.000 | 84.000 | 84.000 | 202,765 |
| 2023-12-28 | 78.500 | 82.900 | 78.500 | 81.900 | 81.900 | 249,059 |
| 2023-12-27 | 85.000 | 87.000 | 80.600 | 81.000 | 81.000 | 454,612 |
| 2023-12-26 | 88.700 | 89.900 | 82.000 | 85.500 | 85.500 | 261,691 |
| 2023-12-22 | 90.700 | 90.800 | 83.000 | 88.700 | 88.700 | 123,876 |
| 2023-12-21 | 86.100 | 91.700 | 86.100 | 87.300 | 87.300 | 580,091 |
| 2023-12-20 | 82.500 | 86.500 | 81.000 | 85.400 | 85.400 | 566,662 |
| 2023-12-19 | 82.900 | 83.000 | 78.100 | 80.300 | 80.300 | 449,812 |
| 2023-12-18 | 82.000 | 82.900 | 77.500 | 79.100 | 79.100 | 308,894 |
| 2023-12-15 | 88.900 | 88.900 | 78.500 | 81.700 | 81.700 | 595,491 |
| 2023-12-14 | 87.200 | 90.000 | 82.000 | 85.800 | 85.800 | 581,861 |
| 2023-12-13 | 91.100 | 94.900 | 82.000 | 87.100 | 87.100 | 743,529 |
| 2023-12-12 | 86.700 | 90.000 | 83.000 | 87.500 | 87.500 | 809,987 |
| 2023-12-11 | 84.200 | 88.700 | 76.200 | 85.400 | 85.400 | 885,992 |
| 2023-12-07 | 80.000 | 87.500 | 80.000 | 81.500 | 81.500 | 1,146,465 |
| 2023-12-06 | 70.500 | 85.600 | 70.500 | 76.700 | 76.700 | 1,120,046 |
| 2023-12-05 | 69.000 | 74.900 | 67.000 | 73.100 | 73.100 | 781,189 |
| 2023-12-04 | 64.100 | 69.000 | 64.100 | 68.200 | 68.200 | 570,663 |
| 2023-12-01 | 57.500 | 68.200 | 56.100 | 65.600 | 65.600 | 767,877 |
| 2023-11-30 | 58.300 | 60.000 | 55.500 | 57.400 | 57.400 | 426,093 |
| 2023-11-29 | 58.000 | 61.600 | 57.000 | 58.600 | 58.600 | 397,031 |
| 2023-11-28 | 63.000 | 65.000 | 58.000 | 59.200 | 59.200 | 362,180 |
| 2023-11-27 | 69.500 | 72.400 | 60.000 | 63.600 | 63.600 | 375,847 |
| 2023-11-24 | 63.000 | 71.000 | 63.000 | 68.100 | 68.100 | 591,614 |
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.