Morixe Hermanos SACI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 260.00 | 299.00 | 254.50 | 294.00 | 294.00 | 1,508,692 |
| 2024-11-13 | 265.00 | 267.50 | 253.00 | 258.50 | 258.50 | 902,393 |
| 2024-11-12 | 262.00 | 267.00 | 260.00 | 263.50 | 263.50 | 364,058 |
| 2024-11-11 | 269.00 | 269.00 | 261.50 | 263.00 | 263.00 | 372,206 |
| 2024-11-08 | 272.00 | 278.00 | 261.50 | 263.50 | 263.50 | 549,457 |
| 2024-11-07 | 278.00 | 283.00 | 272.00 | 273.00 | 273.00 | 658,194 |
| 2024-11-06 | 278.00 | 283.00 | 276.00 | 278.00 | 278.00 | 471,596 |
| 2024-11-05 | 283.00 | 292.00 | 276.00 | 277.50 | 277.50 | 472,872 |
| 2024-11-04 | 289.50 | 292.00 | 282.50 | 283.50 | 283.50 | 391,008 |
| 2024-11-01 | 291.50 | 292.00 | 279.50 | 287.50 | 287.50 | 370,561 |
| 2024-10-31 | 280.00 | 294.00 | 279.00 | 280.00 | 280.00 | 199,328 |
| 2024-10-30 | 275.50 | 290.00 | 268.00 | 287.50 | 287.50 | 626,575 |
| 2024-10-29 | 295.00 | 297.00 | 274.00 | 275.50 | 275.50 | 568,296 |
| 2024-10-28 | 290.00 | 300.00 | 280.00 | 285.00 | 285.00 | 453,870 |
| 2024-10-25 | 286.00 | 298.00 | 286.00 | 293.50 | 293.50 | 673,077 |
| 2024-10-24 | 266.50 | 285.00 | 266.50 | 278.00 | 278.00 | 416,484 |
| 2024-10-23 | 266.00 | 276.50 | 253.00 | 265.00 | 265.00 | 809,666 |
| 2024-10-22 | 281.00 | 283.00 | 262.50 | 266.50 | 266.50 | 1,101,452 |
| 2024-10-21 | 292.00 | 294.00 | 282.00 | 283.00 | 283.00 | 503,186 |
| 2024-10-18 | 293.50 | 299.00 | 288.00 | 290.50 | 290.50 | 634,779 |
| 2024-10-17 | 293.50 | 298.00 | 270.00 | 293.00 | 293.00 | 1,501,917 |
| 2024-10-16 | 305.00 | 309.50 | 288.00 | 292.50 | 292.50 | 561,625 |
| 2024-10-15 | 315.00 | 317.00 | 304.00 | 305.50 | 305.50 | 748,454 |
| 2024-10-14 | 324.00 | 325.00 | 314.00 | 315.50 | 315.50 | 505,909 |
| 2024-10-10 | 322.00 | 329.00 | 318.00 | 322.50 | 322.50 | 244,391 |
| 2024-10-09 | 320.50 | 331.00 | 320.00 | 322.00 | 322.00 | 339,489 |
| 2024-10-08 | 325.00 | 329.50 | 320.00 | 325.50 | 325.50 | 210,066 |
| 2024-10-07 | 330.00 | 342.50 | 322.50 | 325.00 | 325.00 | 367,560 |
| 2024-10-04 | 325.50 | 329.50 | 321.00 | 328.00 | 328.00 | 281,863 |
| 2024-10-03 | 330.00 | 335.00 | 321.00 | 322.00 | 322.00 | 261,466 |
| 2024-10-02 | 320.00 | 328.00 | 317.00 | 326.50 | 326.50 | 379,313 |
| 2024-10-01 | 318.00 | 325.00 | 316.00 | 319.50 | 319.50 | 370,818 |
| 2024-09-30 | 323.00 | 332.00 | 316.00 | 321.00 | 321.00 | 269,719 |
| 2024-09-27 | 322.50 | 324.00 | 314.50 | 320.50 | 320.50 | 176,197 |
| 2024-09-26 | 322.50 | 332.50 | 316.00 | 318.50 | 318.50 | 691,934 |
| 2024-09-25 | 333.00 | 333.00 | 320.00 | 324.50 | 324.50 | 390,660 |
| 2024-09-24 | 323.00 | 347.00 | 319.50 | 328.50 | 328.50 | 714,476 |
| 2024-09-23 | 330.00 | 333.00 | 316.00 | 320.00 | 320.00 | 405,732 |
| 2024-09-20 | 340.00 | 340.00 | 320.00 | 326.50 | 326.50 | 669,493 |
| 2024-09-19 | 338.00 | 348.50 | 336.00 | 337.50 | 337.50 | 517,971 |
| 2024-09-18 | 352.50 | 352.50 | 332.00 | 336.00 | 336.00 | 407,938 |
| 2024-09-17 | 356.50 | 356.50 | 343.00 | 345.00 | 345.00 | 586,676 |
| 2024-09-16 | 375.00 | 378.00 | 350.50 | 356.50 | 356.50 | 653,522 |
| 2024-09-13 | 359.00 | 382.00 | 359.00 | 368.00 | 368.00 | 828,501 |
| 2024-09-12 | 344.00 | 359.00 | 343.00 | 356.50 | 356.50 | 723,635 |
| 2024-09-11 | 341.00 | 354.00 | 333.50 | 345.00 | 345.00 | 468,521 |
| 2024-09-10 | 354.00 | 354.00 | 338.50 | 340.50 | 340.50 | 527,147 |
| 2024-09-09 | 346.00 | 359.00 | 325.00 | 354.00 | 354.00 | 446,816 |
| 2024-09-06 | 353.00 | 359.50 | 340.00 | 345.50 | 345.50 | 671,725 |
| 2024-09-05 | 331.50 | 353.00 | 326.00 | 351.50 | 351.50 | 1,364,553 |
| 2024-09-04 | 336.00 | 349.00 | 330.00 | 331.50 | 331.50 | 652,317 |
| 2024-09-03 | 345.00 | 346.00 | 333.00 | 335.00 | 335.00 | 470,444 |
| 2024-09-02 | 340.50 | 351.00 | 331.00 | 344.00 | 344.00 | 921,707 |
| 2024-08-30 | 330.00 | 344.00 | 328.50 | 338.50 | 338.50 | 753,350 |
| 2024-08-29 | 322.00 | 335.00 | 322.00 | 326.50 | 326.50 | 326,272 |
| 2024-08-28 | 328.50 | 332.00 | 317.50 | 321.00 | 321.00 | 396,594 |
| 2024-08-27 | 327.00 | 332.00 | 322.00 | 329.00 | 329.00 | 228,314 |
| 2024-08-26 | 331.50 | 331.50 | 324.00 | 326.50 | 326.50 | 321,727 |
| 2024-08-23 | 331.00 | 339.00 | 328.00 | 331.50 | 331.50 | 270,512 |
| 2024-08-22 | 335.00 | 335.00 | 320.50 | 326.00 | 326.00 | 366,088 |
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.