Morixe Hermanos SACI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	16.100	16.450	15.900	16.100	16.100	606,761
2022-11-30	16.100	16.100	15.700	15.900	15.900	162,104
2022-11-29	16.000	16.100	15.700	15.850	15.850	242,218
2022-11-28	16.250	16.250	15.500	15.750	15.750	318,879
2022-11-25	16.750	16.750	15.900	16.000	16.000	734,522
2022-11-24	16.250	16.850	16.250	16.800	16.800	197,109
2022-11-23	16.800	16.800	16.300	16.650	16.650	170,461
2022-11-22	16.800	16.800	16.300	16.500	16.500	67,732
2022-11-18	16.700	16.700	16.400	16.600	16.600	18,453
2022-11-17	16.100	16.600	16.100	16.450	16.450	70,122
2022-11-16	16.000	16.400	15.900	16.400	16.400	111,612
2022-11-15	16.100	17.000	16.000	16.200	16.200	414,611
2022-11-14	16.650	17.000	16.000	16.250	16.250	518,446
2022-11-11	16.000	16.700	15.900	16.650	16.650	212,027
2022-11-10	16.000	16.700	16.000	16.000	16.000	152,911
2022-11-09	16.400	16.400	16.000	16.000	16.000	384,587
2022-11-08	16.900	17.100	16.300	16.400	16.400	198,405
2022-11-07	16.850	17.000	16.500	16.550	16.550	58,375
2022-11-04	17.300	17.500	16.700	16.850	16.850	50,979
2022-11-03	17.600	17.600	16.600	16.950	16.950	165,172
2022-11-02	17.150	17.250	16.800	17.200	17.200	39,820
2022-11-01	17.100	18.000	16.850	17.150	17.150	97,826
2022-10-31	17.400	17.500	17.050	17.250	17.250	25,165
2022-10-28	17.000	17.000	16.350	17.000	17.000	127,823
2022-10-27	17.200	17.200	16.600	16.800	16.800	27,627
2022-10-26	16.500	17.500	16.200	17.000	17.000	67,822
2022-10-25	16.250	16.700	16.250	16.500	16.500	47,818
2022-10-24	16.500	17.000	16.200	16.450	16.450	58,265
2022-10-21	17.100	17.500	16.550	16.750	16.750	27,410
2022-10-20	16.500	17.200	16.500	16.800	16.800	43,058
2022-10-19	17.000	17.250	16.400	16.950	16.950	148,386
2022-10-18	16.500	17.700	16.500	17.000	17.000	131,257
2022-10-17	17.950	17.950	16.750	16.800	16.800	130,771
2022-10-14	17.750	17.800	17.050	17.250	17.250	105,588
2022-10-13	17.900	17.900	17.100	17.650	17.650	22,467
2022-10-12	17.450	17.900	17.050	17.350	17.350	27,518
2022-10-11	18.000	18.000	17.000	17.100	17.100	22,770
2022-10-06	18.100	18.300	17.600	18.000	18.000	67,344
2022-10-05	18.650	18.650	17.600	17.900	17.900	151,668
2022-10-04	18.250	18.850	18.000	18.050	18.050	72,980
2022-10-03	18.100	18.800	17.800	18.300	18.300	74,068
2022-09-30	18.600	18.850	18.000	18.150	18.150	143,231
2022-09-29	18.200	19.000	17.850	18.600	18.600	486,307
2022-09-28	17.350	18.750	16.500	18.200	18.200	456,671
2022-09-27	16.250	17.350	16.150	17.000	17.000	88,983
2022-09-26	16.400	17.000	16.000	16.300	16.300	224,879
2022-09-23	17.300	17.500	16.600	16.700	16.700	30,173
2022-09-22	17.000	17.500	16.700	17.250	17.250	982,034
2022-09-21	17.500	17.500	16.850	17.000	17.000	144,733
2022-09-20	17.850	18.000	17.000	17.050	17.050	289,654
2022-09-19	18.000	18.100	17.350	17.750	17.750	70,999
2022-09-16	18.000	18.150	17.550	17.750	17.750	80,642
2022-09-15	18.350	18.500	18.000	18.400	18.400	145,918
2022-09-14	19.000	19.000	18.350	18.550	18.550	251,939
2022-09-13	18.950	19.550	18.900	18.900	18.900	101,678
2022-09-12	19.150	19.500	18.500	19.300	19.300	721,963
2022-09-09	18.500	19.250	17.250	18.750	18.750	280,270
2022-09-08	18.250	18.850	17.500	17.800	17.800	142,908
2022-09-07	18.100	18.500	17.500	18.250	18.250	188,878
2022-09-06	18.300	18.300	17.500	18.000	18.000	104,331

← NewerPage 17 of 21 · 1,239 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.