Morixe Hermanos SACI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	57.600	60.000	57.000	59.300	59.300	1,121,065
2023-08-25	54.300	59.000	54.300	56.600	56.600	1,005,915
2023-08-24	55.900	55.900	53.600	54.300	54.300	221,256
2023-08-23	54.700	57.000	52.500	54.900	54.900	499,640
2023-08-22	54.500	55.300	51.500	54.800	54.800	723,025
2023-08-18	57.900	59.200	52.000	56.300	56.300	1,398,770
2023-08-17	49.000	59.000	49.000	56.100	56.100	2,589,447
2023-08-16	41.150	49.450	41.150	48.800	48.800	1,054,961
2023-08-15	39.750	40.950	39.550	40.550	40.550	705,167
2023-08-14	36.250	40.800	36.250	39.750	39.750	293,599
2023-08-11	37.000	38.600	36.500	37.750	37.750	341,171
2023-08-10	37.950	38.200	36.050	37.250	37.250	302,372
2023-08-09	38.000	38.800	36.700	37.250	37.250	309,309
2023-08-08	38.000	39.900	36.400	38.000	38.000	817,133
2023-08-07	40.500	40.700	36.000	38.100	38.100	1,148,683
2023-08-04	40.500	41.500	39.500	39.950	39.950	862,412
2023-08-03	40.150	41.000	40.000	40.100	40.100	587,580
2023-08-02	41.500	41.500	39.850	40.450	40.450	379,695
2023-08-01	39.500	41.000	39.500	39.900	39.900	258,874
2023-07-31	39.700	40.500	39.350	39.850	39.850	937,222
2023-07-28	40.700	41.750	39.500	40.100	40.100	528,451
2023-07-27	41.800	41.900	40.500	40.550	40.550	373,990
2023-07-26	41.100	41.850	39.800	41.200	41.200	347,655
2023-07-25	41.800	41.800	39.700	40.300	40.300	588,740
2023-07-24	42.500	43.250	40.300	40.700	40.700	580,182
2023-07-21	43.000	43.000	41.500	42.650	42.650	469,943
2023-07-20	41.950	42.900	40.000	42.350	42.350	660,337
2023-07-19	43.000	43.850	39.600	40.750	40.750	1,495,870
2023-07-18	40.900	43.950	40.900	42.750	42.750	4,968,841
2023-07-17	37.000	41.900	36.900	40.700	40.700	1,838,691
2023-07-14	35.800	36.700	34.600	36.000	36.000	2,529,378
2023-07-13	35.900	36.550	35.750	35.950	35.950	2,283,781
2023-07-12	36.400	36.400	35.750	35.900	35.900	1,925,125
2023-07-11	36.000	36.600	35.800	36.150	36.150	846,314
2023-07-10	37.300	37.500	36.200	36.350	36.350	1,044,867
2023-07-07	36.500	39.450	36.500	37.250	37.250	1,021,986
2023-07-06	38.300	39.000	36.600	37.550	37.550	222,175
2023-07-05	38.950	39.000	38.200	38.300	38.300	94,487
2023-07-04	39.500	39.800	38.250	38.500	38.500	160,194
2023-07-03	39.700	39.800	38.400	38.950	38.950	188,884
2023-06-30	39.200	39.500	37.600	38.900	38.900	132,015
2023-06-29	38.200	39.000	37.500	38.800	38.800	146,033
2023-06-28	38.500	39.100	37.000	38.050	38.050	314,233
2023-06-27	40.300	40.300	37.450	38.050	38.050	197,437
2023-06-26	40.100	42.900	38.500	39.300	39.300	353,754
2023-06-23	38.000	40.000	37.500	39.600	39.600	297,037
2023-06-22	38.400	38.900	38.300	38.350	38.350	255,577
2023-06-21	38.900	38.900	37.900	38.350	38.350	423,029
2023-06-16	38.900	38.900	37.150	38.350	38.350	188,683
2023-06-15	38.300	38.300	36.550	38.000	38.000	313,193
2023-06-14	36.100	37.750	36.100	37.500	37.500	416,157
2023-06-13	37.500	38.000	36.100	36.700	36.700	91,701
2023-06-12	37.900	38.500	36.950	37.500	37.500	155,492
2023-06-09	38.500	38.500	36.600	37.800	37.800	178,978
2023-06-08	38.700	38.700	37.050	38.000	38.000	69,722
2023-06-07	38.900	38.900	37.100	38.100	38.100	230,624
2023-06-06	38.200	39.000	36.800	37.950	37.950	282,118
2023-06-05	36.900	38.200	36.900	37.900	37.900	434,463
2023-06-02	34.450	37.000	34.400	36.800	36.800	317,367
2023-06-01	34.000	35.500	33.050	35.350	35.350	318,469

← NewerPage 14 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.