Morixe Hermanos SACI historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	58.900	63.900	56.000	63.100	63.100	434,276
2023-11-22	55.000	58.900	53.100	56.900	56.900	628,360
2023-11-21	51.000	59.000	49.000	52.800	52.800	419,796
2023-11-17	47.500	47.500	45.000	47.050	47.050	137,092
2023-11-16	48.000	48.900	45.100	45.500	45.500	226,343
2023-11-15	49.000	49.950	46.200	46.750	46.750	214,019
2023-11-14	49.900	49.900	47.300	48.600	48.600	404,255
2023-11-13	48.000	50.000	47.400	48.150	48.150	211,272
2023-11-10	48.000	49.550	46.700	49.300	49.300	349,359
2023-11-09	47.950	48.800	45.450	47.450	47.450	144,531
2023-11-08	48.200	48.950	46.100	46.450	46.450	179,116
2023-11-07	50.000	50.000	47.600	48.200	48.200	55,246
2023-11-06	50.100	50.100	50.100	50.100	50.100	0
2023-11-03	52.500	54.500	49.000	50.200	50.200	218,260
2023-11-02	49.500	53.000	48.500	52.400	52.400	174,359
2023-11-01	46.200	51.200	44.400	50.600	50.600	207,092
2023-10-31	45.600	48.000	43.250	45.900	45.900	32,253
2023-10-30	47.100	48.900	44.600	45.600	45.600	294,774
2023-10-27	50.500	53.000	48.000	48.250	48.250	64,848
2023-10-26	51.400	53.500	49.100	50.100	50.100	110,724
2023-10-25	50.000	52.500	48.000	51.200	51.200	83,998
2023-10-24	52.200	54.000	48.000	49.550	49.550	203,206
2023-10-23	56.000	56.000	50.000	51.700	51.700	278,108
2023-10-20	56.200	58.300	55.000	56.400	56.400	781,430
2023-10-19	58.000	58.700	54.200	56.200	56.200	317,524
2023-10-18	59.600	61.000	56.300	58.000	58.000	682,647
2023-10-17	57.000	62.000	57.000	59.400	59.400	641,011
2023-10-12	57.000	57.300	54.600	56.300	56.300	732,013
2023-10-11	56.000	59.000	52.600	56.100	56.100	372,243
2023-10-10	54.600	56.000	53.000	55.500	55.500	399,014
2023-10-09	51.500	53.800	51.000	52.500	52.500	197,470
2023-10-06	46.850	51.400	46.850	50.300	50.300	472,151
2023-10-05	45.000	49.000	44.000	46.950	46.950	487,825
2023-10-04	43.000	45.000	42.100	44.400	44.400	215,110
2023-10-03	44.200	44.400	42.000	42.850	42.850	609,217
2023-10-02	45.000	46.500	43.000	43.850	43.850	94,216
2023-09-29	45.350	46.900	43.100	44.000	44.000	200,945
2023-09-28	44.000	45.700	42.800	44.900	44.900	223,957
2023-09-27	43.100	44.200	40.500	43.750	43.750	609,811
2023-09-26	43.700	45.500	42.900	43.050	43.050	452,056
2023-09-25	45.150	46.900	42.000	45.200	45.200	290,381
2023-09-22	44.000	47.500	43.000	45.900	45.900	172,116
2023-09-21	44.550	45.000	42.100	44.500	44.500	418,906
2023-09-20	47.950	47.950	45.000	45.350	45.350	320,929
2023-09-19	48.550	49.450	46.000	47.800	47.800	348,970
2023-09-18	51.800	51.800	48.800	49.450	49.450	188,742
2023-09-15	51.600	52.300	49.000	50.700	50.700	100,279
2023-09-14	53.400	53.400	51.100	51.600	51.600	117,743
2023-09-13	50.300	54.000	50.300	52.400	52.400	166,154
2023-09-12	48.800	52.000	47.000	51.000	51.000	198,500
2023-09-11	49.600	50.000	45.200	47.650	47.650	327,125
2023-09-08	52.300	53.400	48.950	49.600	49.600	338,576
2023-09-07	54.000	54.000	51.500	52.300	52.300	285,569
2023-09-06	53.800	57.900	52.500	55.200	55.200	252,042
2023-09-05	57.000	57.900	53.500	53.800	53.800	215,697
2023-09-04	56.900	58.200	53.600	56.000	56.000	286,315
2023-09-01	56.200	59.000	54.200	55.000	55.000	312,827
2023-08-31	56.500	56.500	55.000	55.700	55.700	488,725
2023-08-30	59.800	59.800	56.000	56.300	56.300	360,824
2023-08-29	60.000	61.500	57.700	58.900	58.900	798,679

← NewerPage 13 of 21 · 1,235 trading daysOlder →

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.