Morixe Hermanos SACI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 279.00 | 295.00 | 265.00 | 281.50 | 281.50 | 281,643 |
| 2025-02-11 | 290.00 | 291.50 | 272.00 | 277.00 | 277.00 | 758,471 |
| 2025-02-10 | 302.50 | 309.00 | 287.00 | 292.50 | 292.50 | 541,038 |
| 2025-02-07 | 310.00 | 317.00 | 293.00 | 299.00 | 299.00 | 492,256 |
| 2025-02-06 | 310.00 | 316.00 | 304.00 | 307.00 | 307.00 | 290,488 |
| 2025-02-05 | 321.00 | 328.50 | 310.00 | 313.00 | 313.00 | 248,117 |
| 2025-02-04 | 310.00 | 337.50 | 310.00 | 320.50 | 320.50 | 382,521 |
| 2025-02-03 | 310.00 | 319.50 | 295.00 | 315.50 | 315.50 | 257,763 |
| 2025-01-31 | 329.00 | 329.00 | 315.50 | 317.00 | 317.00 | 258,837 |
| 2025-01-30 | 326.00 | 327.00 | 317.00 | 321.00 | 321.00 | 396,771 |
| 2025-01-29 | 315.50 | 325.00 | 314.00 | 321.50 | 321.50 | 245,406 |
| 2025-01-28 | 315.00 | 322.00 | 313.50 | 318.00 | 318.00 | 216,018 |
| 2025-01-27 | 339.00 | 339.00 | 306.50 | 311.50 | 311.50 | 532,082 |
| 2025-01-24 | 340.00 | 355.00 | 318.00 | 332.00 | 332.00 | 638,689 |
| 2025-01-23 | 347.00 | 347.00 | 328.00 | 332.50 | 332.50 | 394,529 |
| 2025-01-22 | 348.00 | 354.00 | 340.50 | 344.50 | 344.50 | 267,392 |
| 2025-01-21 | 341.50 | 349.00 | 338.00 | 344.50 | 344.50 | 424,146 |
| 2025-01-20 | 315.00 | 349.00 | 315.00 | 330.50 | 330.50 | 413,468 |
| 2025-01-17 | 328.00 | 333.00 | 310.00 | 315.50 | 315.50 | 532,654 |
| 2025-01-16 | 337.00 | 346.00 | 322.50 | 326.00 | 326.00 | 796,861 |
| 2025-01-15 | 355.00 | 355.00 | 335.00 | 344.50 | 344.50 | 305,955 |
| 2025-01-14 | 349.00 | 354.50 | 340.00 | 349.00 | 349.00 | 446,056 |
| 2025-01-13 | 359.50 | 367.00 | 340.00 | 341.50 | 341.50 | 471,673 |
| 2025-01-10 | 353.00 | 365.00 | 345.00 | 359.00 | 359.00 | 543,564 |
| 2025-01-09 | 366.00 | 369.00 | 351.50 | 354.00 | 354.00 | 531,164 |
| 2025-01-08 | 375.00 | 375.00 | 356.00 | 359.50 | 359.50 | 613,029 |
| 2025-01-07 | 379.00 | 383.50 | 368.00 | 372.00 | 372.00 | 636,263 |
| 2025-01-06 | 372.00 | 389.50 | 366.50 | 378.00 | 378.00 | 702,840 |
| 2025-01-03 | 388.00 | 394.00 | 374.00 | 375.50 | 375.50 | 577,641 |
| 2025-01-02 | 380.00 | 394.00 | 379.50 | 384.50 | 384.50 | 505,439 |
| 2024-12-30 | 395.00 | 405.50 | 371.00 | 377.50 | 377.50 | 504,087 |
| 2024-12-27 | 409.00 | 415.00 | 382.00 | 393.00 | 393.00 | 932,459 |
| 2024-12-26 | 415.00 | 419.50 | 405.00 | 406.00 | 406.00 | 832,294 |
| 2024-12-24 | 403.00 | 420.00 | 401.00 | 413.00 | 413.00 | 500,738 |
| 2024-12-23 | 383.00 | 411.00 | 375.00 | 402.00 | 402.00 | 1,548,488 |
| 2024-12-20 | 359.50 | 390.00 | 341.00 | 383.00 | 383.00 | 778,299 |
| 2024-12-19 | 365.00 | 380.00 | 341.00 | 355.00 | 355.00 | 789,962 |
| 2024-12-18 | 377.50 | 395.00 | 368.00 | 373.50 | 373.50 | 1,462,954 |
| 2024-12-17 | 344.00 | 380.00 | 340.00 | 371.50 | 371.50 | 1,032,770 |
| 2024-12-16 | 351.00 | 371.00 | 351.00 | 354.50 | 354.50 | 1,038,520 |
| 2024-12-13 | 368.00 | 379.00 | 347.50 | 351.50 | 351.50 | 1,484,575 |
| 2024-12-12 | 340.00 | 372.00 | 340.00 | 368.00 | 368.00 | 1,860,964 |
| 2024-12-11 | 330.00 | 345.00 | 315.00 | 339.50 | 339.50 | 809,323 |
| 2024-12-10 | 335.00 | 344.00 | 320.50 | 326.00 | 326.00 | 636,939 |
| 2024-12-09 | 299.00 | 334.00 | 291.50 | 329.50 | 329.50 | 966,048 |
| 2024-12-06 | 311.00 | 316.00 | 285.00 | 294.00 | 294.00 | 605,689 |
| 2024-12-05 | 312.00 | 323.00 | 299.00 | 303.00 | 303.00 | 525,410 |
| 2024-12-04 | 328.50 | 334.50 | 303.00 | 308.00 | 308.00 | 1,107,882 |
| 2024-12-03 | 340.00 | 343.50 | 320.00 | 328.00 | 328.00 | 690,105 |
| 2024-12-02 | 318.00 | 338.50 | 318.00 | 336.50 | 336.50 | 727,080 |
| 2024-11-29 | 324.00 | 338.00 | 318.00 | 323.00 | 323.00 | 365,459 |
| 2024-11-28 | 314.00 | 323.00 | 305.00 | 322.00 | 322.00 | 231,696 |
| 2024-11-27 | 328.00 | 334.50 | 305.00 | 313.00 | 313.00 | 599,419 |
| 2024-11-26 | 336.00 | 344.50 | 315.00 | 328.00 | 328.00 | 658,806 |
| 2024-11-25 | 337.50 | 351.00 | 330.00 | 334.50 | 334.50 | 993,320 |
| 2024-11-22 | 321.00 | 343.00 | 321.00 | 337.00 | 337.00 | 1,206,392 |
| 2024-11-21 | 314.00 | 321.00 | 303.50 | 319.00 | 319.00 | 796,137 |
| 2024-11-20 | 311.00 | 317.00 | 305.00 | 307.00 | 307.00 | 667,399 |
| 2024-11-19 | 314.00 | 322.00 | 301.50 | 310.00 | 310.00 | 749,185 |
| 2024-11-15 | 299.00 | 328.50 | 299.00 | 307.50 | 307.50 | 3,172,445 |
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.