Morixe Hermanos SACI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	14.000	14.200	13.500	13.850	13.850	81,422
2022-03-08	14.000	14.000	13.600	14.000	14.000	89,513
2022-03-07	14.350	14.400	13.750	13.850	13.850	215,130
2022-03-04	14.200	14.300	13.700	13.800	13.800	119,571
2022-03-03	14.150	14.350	13.750	14.150	14.150	255,177
2022-03-02	14.250	14.350	13.800	13.900	13.900	70,448
2022-02-25	13.700	14.200	13.700	13.950	13.950	102,904
2022-02-24	13.950	14.100	13.300	13.700	13.700	184,352
2022-02-23	14.500	14.550	13.750	13.950	13.950	182,663
2022-02-22	14.750	14.750	13.800	14.100	14.100	151,064
2022-02-21	14.750	14.750	14.300	14.400	14.400	49,135
2022-02-18	14.800	14.800	14.200	14.300	14.300	112,786
2022-02-17	15.100	15.100	14.250	14.600	14.600	195,395
2022-02-16	14.000	15.650	13.800	14.850	14.850	630,117
2022-02-15	14.200	14.200	13.800	14.050	14.050	72,776
2022-02-14	14.000	14.200	13.600	14.100	14.100	88,363
2022-02-11	14.100	14.100	13.500	14.050	14.050	313,416
2022-02-10	14.150	14.250	13.700	13.950	13.950	166,273
2022-02-09	13.900	14.200	13.800	13.950	13.950	79,260
2022-02-08	14.650	14.650	13.800	13.900	13.900	240,018
2022-02-07	14.750	14.800	13.800	14.300	14.300	340,915
2022-02-04	14.200	14.800	13.950	14.700	14.700	116,425
2022-02-03	14.650	14.650	14.000	14.150	14.150	66,456
2022-02-02	14.600	14.700	14.300	14.500	14.500	247,309
2022-02-01	14.500	14.600	14.050	14.500	14.500	229,276
2022-01-31	14.500	14.900	14.150	14.400	14.400	163,149
2022-01-28	14.300	15.000	14.000	14.550	14.550	149,566
2022-01-27	14.300	14.300	13.900	14.050	14.050	65,100
2022-01-26	14.450	14.450	14.100	14.200	14.200	26,073
2022-01-25	14.000	14.700	13.850	14.200	14.200	108,569
2022-01-24	14.950	14.950	14.000	14.050	14.050	60,934
2022-01-21	14.800	15.000	14.500	14.550	14.550	17,530
2022-01-20	14.800	14.950	14.300	14.750	14.750	51,310
2022-01-19	15.000	15.000	14.600	14.800	14.800	104,992
2022-01-18	14.750	15.100	14.500	14.850	14.850	121,753
2022-01-17	15.000	15.350	14.700	14.750	14.750	95,038
2022-01-14	15.100	15.100	14.750	15.000	15.000	22,576
2022-01-13	14.950	15.300	14.850	14.950	14.950	73,594
2022-01-12	15.250	15.400	14.900	15.100	15.100	73,168
2022-01-11	15.450	15.450	15.100	15.200	15.200	31,400
2022-01-10	15.350	15.850	15.100	15.450	15.450	9,496
2022-01-07	15.150	15.400	15.100	15.300	15.300	22,073
2022-01-06	15.700	15.700	15.150	15.400	15.400	41,822
2022-01-05	16.000	16.000	15.250	15.450	15.450	43,487
2022-01-04	15.950	16.200	15.550	15.900	15.900	16,212
2022-01-03	16.000	16.000	15.500	15.850	15.850	80,366
2021-12-30	16.000	16.250	15.350	15.600	15.600	29,139
2021-12-29	15.950	15.950	15.400	15.700	15.700	22,526
2021-12-28	15.900	16.350	15.850	15.850	15.850	147,503
2021-12-27	15.000	16.100	15.000	15.850	15.850	113,109
2021-12-23	16.100	16.500	15.600	15.650	15.650	27,234
2021-12-22	16.000	16.400	15.700	16.050	16.050	188,619
2021-12-21	15.750	16.400	15.300	16.300	16.300	288,272
2021-12-20	15.500	15.500	15.050	15.450	15.450	34,394
2021-12-17	15.000	15.550	14.850	15.300	15.300	23,493
2021-12-16	14.950	15.250	14.800	15.000	15.000	173,007
2021-12-15	15.450	15.450	14.700	14.800	14.800	71,178
2021-12-14	15.150	15.500	14.950	15.050	15.050	46,944
2021-12-13	15.700	15.700	15.100	15.250	15.250	36,704
2021-12-10	16.000	16.250	15.000	15.700	15.700	29,691

← NewerPage 20 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.