Morixe Hermanos SACI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	11.850	12.050	11.750	11.850	11.850	42,408
2022-06-07	11.700	12.250	11.700	12.050	12.050	37,951
2022-06-06	12.250	12.300	11.800	12.000	12.000	29,394
2022-06-03	12.850	12.900	11.650	12.250	12.250	226,975
2022-06-02	12.300	12.800	12.100	12.650	12.650	120,784
2022-06-01	12.450	12.600	12.200	12.250	12.250	29,659
2022-05-31	12.500	12.800	12.300	12.300	12.300	67,554
2022-05-30	12.700	12.800	12.500	12.800	12.800	31,487
2022-05-27	13.100	13.100	12.500	12.850	12.850	28,975
2022-05-26	12.900	13.000	12.300	12.950	12.950	99,883
2022-05-24	11.200	12.950	11.200	12.550	12.550	120,855
2022-05-23	11.100	11.600	11.000	11.600	11.600	130,192
2022-05-20	11.950	11.950	11.200	11.200	11.200	25,896
2022-05-19	11.900	11.900	11.500	11.600	11.600	90,661
2022-05-17	11.600	12.000	11.500	11.900	11.900	37,811
2022-05-16	12.000	12.000	11.150	11.700	11.700	50,615
2022-05-13	11.800	12.000	11.350	11.600	11.600	28,407
2022-05-12	11.450	11.450	11.200	11.300	11.300	34,827
2022-05-11	11.500	11.700	11.000	11.450	11.450	64,393
2022-05-10	11.950	11.950	11.350	11.400	11.400	41,928
2022-05-09	12.600	12.600	11.250	11.400	11.400	100,359
2022-05-06	12.150	12.500	11.950	12.200	12.200	57,226
2022-05-05	12.700	12.700	12.100	12.150	12.150	49,396
2022-05-04	12.850	12.850	12.300	12.450	12.450	26,356
2022-05-03	12.400	12.800	12.350	12.650	12.650	52,742
2022-05-02	13.000	13.100	12.250	12.700	12.700	32,043
2022-04-29	12.450	12.900	12.300	12.600	12.600	69,744
2022-04-28	13.050	13.100	12.250	12.400	12.400	92,291
2022-04-27	12.500	13.100	12.500	12.800	12.800	25,385
2022-04-26	13.100	13.100	12.400	12.550	12.550	66,395
2022-04-25	13.000	13.100	12.000	13.000	13.000	94,921
2022-04-22	12.850	13.050	12.650	13.000	13.000	177,466
2022-04-21	13.050	13.050	12.750	12.900	12.900	203,866
2022-04-20	13.100	13.200	13.000	13.050	13.050	141,731
2022-04-19	13.700	13.700	13.050	13.100	13.100	176,061
2022-04-18	13.700	13.700	13.050	13.350	13.350	81,658
2022-04-13	13.400	13.500	13.250	13.450	13.450	30,291
2022-04-12	13.700	13.700	13.200	13.450	13.450	24,939
2022-04-11	13.700	13.700	13.100	13.250	13.250	49,930
2022-04-08	13.750	13.900	13.300	13.500	13.500	47,874
2022-04-07	13.750	13.750	13.400	13.450	13.450	43,169
2022-04-06	13.400	13.700	13.350	13.650	13.650	48,861
2022-04-05	13.900	13.900	13.450	13.600	13.600	58,459
2022-04-04	13.950	14.000	13.300	13.700	13.700	69,300
2022-04-01	13.400	13.800	13.350	13.750	13.750	31,191
2022-03-31	13.500	13.750	13.300	13.450	13.450	35,331
2022-03-30	13.500	13.750	12.800	13.200	13.200	106,091
2022-03-29	14.000	14.000	13.450	13.600	13.600	174,364
2022-03-28	13.850	14.000	13.600	13.700	13.700	25,426
2022-03-25	13.700	13.950	13.650	13.850	13.850	46,426
2022-03-23	14.000	14.050	13.600	13.600	13.600	119,931
2022-03-22	14.000	14.000	13.700	13.850	13.850	47,513
2022-03-21	14.350	14.350	13.600	13.900	13.900	79,286
2022-03-18	14.400	14.450	13.750	14.150	14.150	59,670
2022-03-17	14.250	14.400	13.900	14.250	14.250	53,962
2022-03-16	13.800	14.300	13.800	14.150	14.150	128,786
2022-03-15	14.000	14.000	13.500	13.800	13.800	8,789
2022-03-14	13.800	14.000	13.150	13.500	13.500	107,644
2022-03-11	14.100	14.100	13.700	13.900	13.900	77,943
2022-03-10	13.800	14.250	13.650	13.950	13.950	83,959

← NewerPage 19 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.