Morixe Hermanos SACI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	22.900	24.000	22.650	23.450	23.450	144,150
2023-02-28	23.200	23.200	22.100	22.500	22.500	47,966
2023-02-27	22.150	22.850	22.100	22.700	22.700	51,580
2023-02-24	23.000	23.000	21.800	22.350	22.350	216,974
2023-02-23	22.250	22.850	22.000	22.700	22.700	163,921
2023-02-22	22.300	23.000	22.000	22.100	22.100	106,474
2023-02-17	22.800	23.450	22.500	22.700	22.700	235,472
2023-02-16	22.500	23.000	22.100	22.500	22.500	171,998
2023-02-15	23.000	23.400	22.450	22.550	22.550	78,944
2023-02-14	23.450	23.450	22.900	22.900	22.900	123,861
2023-02-13	22.600	23.350	21.800	23.000	23.000	139,248
2023-02-10	23.400	23.500	22.700	22.850	22.850	57,354
2023-02-09	22.700	23.250	22.550	23.000	23.000	72,811
2023-02-08	23.000	23.000	22.500	23.000	23.000	39,437
2023-02-07	23.400	23.400	22.650	22.650	22.650	88,256
2023-02-06	22.800	23.850	22.750	23.400	23.400	80,948
2023-02-03	23.000	23.900	22.850	22.900	22.900	57,667
2023-02-02	23.150	24.000	23.150	23.250	23.250	88,951
2023-02-01	24.100	24.100	23.200	23.350	23.350	119,881
2023-01-31	23.500	24.000	22.650	23.800	23.800	145,478
2023-01-30	23.150	24.500	23.150	23.300	23.300	206,061
2023-01-27	24.100	24.500	23.300	23.650	23.650	278,740
2023-01-26	25.500	26.000	24.000	24.000	24.000	475,719
2023-01-25	24.900	25.250	23.800	25.000	25.000	138,379
2023-01-24	24.500	24.500	23.850	24.150	24.150	170,430
2023-01-23	25.100	25.900	24.300	24.300	24.300	391,630
2023-01-20	24.300	25.300	23.450	24.200	24.200	320,216
2023-01-19	23.000	24.900	22.000	23.500	23.500	409,957
2023-01-18	25.500	26.050	23.000	24.000	24.000	406,113
2023-01-17	24.000	25.400	23.800	25.000	25.000	692,865
2023-01-16	23.300	24.950	22.700	23.750	23.750	232,496
2023-01-13	23.500	24.150	22.300	23.550	23.550	278,233
2023-01-12	23.150	23.850	21.800	23.600	23.600	293,640
2023-01-11	22.500	23.000	22.000	22.000	22.000	139,803
2023-01-10	22.600	23.350	22.000	22.100	22.100	138,141
2023-01-09	23.700	23.700	22.300	22.300	22.300	101,614
2023-01-06	23.700	24.150	23.200	23.200	23.200	133,777
2023-01-05	22.900	23.300	22.550	23.000	23.000	135,558
2023-01-04	22.500	23.100	22.450	22.750	22.750	86,601
2023-01-03	22.950	23.400	22.000	22.600	22.600	134,659
2023-01-02	22.000	23.150	21.550	23.100	23.100	262,603
2022-12-30	21.450	22.450	21.450	22.000	22.000	286,278
2022-12-29	22.900	23.000	21.500	22.150	22.150	385,949
2022-12-28	23.500	23.900	22.100	22.500	22.500	717,016
2022-12-27	22.500	23.750	22.500	23.450	23.450	747,383
2022-12-26	21.250	22.400	21.000	22.200	22.200	549,175
2022-12-23	19.600	21.550	19.100	21.500	21.500	777,178
2022-12-22	18.900	19.750	18.500	19.350	19.350	521,478
2022-12-21	18.250	18.650	17.800	18.650	18.650	223,317
2022-12-20	18.500	18.500	17.800	18.050	18.050	3,867
2022-12-19	17.900	18.400	17.500	18.200	18.200	218,208
2022-12-16	18.300	18.300	17.050	17.850	17.850	67,278
2022-12-15	18.250	18.750	17.800	18.000	18.000	164,769
2022-12-14	18.300	18.500	18.000	18.150	18.150	128,595
2022-12-13	18.600	18.850	17.900	18.100	18.100	86,122
2022-12-12	18.650	18.650	18.000	18.400	18.400	136,331
2022-12-07	17.800	18.900	17.700	18.600	18.600	537,632
2022-12-06	17.450	17.750	17.300	17.500	17.500	200,392
2022-12-05	17.600	17.800	17.100	17.600	17.600	423,963
2022-12-02	16.300	17.150	16.000	17.050	17.050	774,959

← NewerPage 16 of 21 · 1,236 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.