Morixe Hermanos SACI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	34.900	34.900	33.350	33.600	33.600	180,825
2023-05-30	34.700	34.700	33.400	34.000	34.000	223,566
2023-05-29	34.100	34.800	34.100	34.350	34.350	198,199
2023-05-24	35.400	35.400	33.600	34.550	34.550	157,893
2023-05-23	35.100	35.150	34.000	35.000	35.000	347,192
2023-05-22	35.500	35.800	34.100	34.550	34.550	233,262
2023-05-19	35.000	35.600	34.100	35.300	35.300	296,388
2023-05-18	34.500	35.000	33.800	34.850	34.850	301,101
2023-05-17	32.900	34.700	32.300	34.350	34.350	765,492
2023-05-16	33.300	33.450	32.500	32.900	32.900	265,522
2023-05-15	33.800	34.100	32.000	33.150	33.150	325,106
2023-05-12	34.000	34.350	33.300	34.050	34.050	235,637
2023-05-11	34.000	34.000	33.150	33.900	33.900	312,137
2023-05-10	34.350	34.400	33.000	33.450	33.450	169,052
2023-05-09	34.250	34.450	33.500	33.750	33.750	188,587
2023-05-08	33.800	34.450	32.500	33.700	33.700	350,641
2023-05-05	31.150	33.850	31.150	33.500	33.500	390,806
2023-05-04	30.100	32.500	29.850	31.600	31.600	158,980
2023-05-03	33.000	33.000	30.250	30.400	30.400	191,231
2023-05-02	33.500	33.500	31.000	32.050	32.050	207,372
2023-04-28	34.000	34.000	31.850	32.900	32.900	224,409
2023-04-27	31.950	33.800	31.950	33.100	33.100	464,449
2023-04-26	32.550	32.550	31.000	31.900	31.900	368,076
2023-04-25	31.650	33.000	31.650	32.450	32.450	364,019
2023-04-24	29.400	31.650	28.200	31.350	31.350	388,226
2023-04-21	28.700	29.400	28.150	29.400	29.400	215,829
2023-04-20	28.500	29.200	26.600	28.600	28.600	265,094
2023-04-19	27.500	29.500	27.000	27.950	27.950	619,964
2023-04-18	25.300	27.250	25.300	26.900	26.900	769,629
2023-04-17	24.800	25.300	24.500	25.050	25.050	187,476
2023-04-14	24.350	24.900	23.800	24.800	24.800	276,644
2023-04-13	23.400	24.400	23.400	24.350	24.350	372,135
2023-04-12	23.800	24.000	23.350	23.500	23.500	359,900
2023-04-11	22.850	23.600	22.250	23.450	23.450	306,704
2023-04-10	23.000	23.000	22.050	22.350	22.350	159,932
2023-04-05	21.400	22.000	21.150	22.000	22.000	226,704
2023-04-04	22.000	22.700	21.400	21.650	21.650	203,389
2023-04-03	21.000	21.900	20.700	21.700	21.700	139,415
2023-03-31	22.100	22.800	21.000	21.400	21.400	104,615
2023-03-30	21.500	22.750	21.500	22.100	22.100	154,252
2023-03-29	21.300	22.200	21.100	21.900	21.900	684,812
2023-03-28	20.200	21.700	20.100	21.450	21.450	115,225
2023-03-27	19.250	21.400	19.000	20.600	20.600	202,878
2023-03-23	20.500	20.900	19.550	19.650	19.650	91,524
2023-03-22	21.000	21.000	20.000	20.300	20.300	40,233
2023-03-21	21.000	21.000	19.700	20.700	20.700	122,551
2023-03-20	21.250	21.250	20.600	20.700	20.700	96,009
2023-03-17	21.000	21.000	19.700	20.900	20.900	101,706
2023-03-16	18.750	20.850	18.750	20.300	20.300	66,284
2023-03-15	20.000	20.000	18.700	19.150	19.150	85,264
2023-03-14	20.600	21.500	20.000	20.100	20.100	79,084
2023-03-13	22.000	22.000	19.800	20.750	20.750	307,734
2023-03-10	22.550	22.800	21.550	22.050	22.050	136,689
2023-03-09	22.900	23.100	22.200	22.400	22.400	61,536
2023-03-08	22.500	23.300	22.100	22.800	22.800	36,170
2023-03-07	23.200	23.200	22.200	22.850	22.850	44,421
2023-03-06	23.500	23.900	22.650	23.100	23.100	131,631
2023-03-03	22.950	23.700	22.950	23.200	23.200	56,370
2023-03-02	23.500	23.950	22.900	23.050	23.050	110,884
2023-03-01	22.900	24.000	22.650	23.450	23.450	144,150

← NewerPage 15 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.