FCIC REAL ESTATE PUERTO NIZUC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.900 | 3.935 | 3.900 | 3.910 | 3.910 | 735,761 |
| 2026-10-16 | 3.940 | 3.940 | 3.900 | 3.900 | 3.900 | 17,138 |
| 2026-10-15 | 3.940 | 3.940 | 3.900 | 3.900 | 3.900 | 2,225,068 |
| 2026-10-14 | 3.940 | 3.940 | 3.900 | 3.930 | 3.930 | 9,228 |
| 2026-10-13 | 3.890 | 3.935 | 3.890 | 3.935 | 3.935 | 91,753 |
| 2026-10-09 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 1 |
| 2026-10-08 | 3.900 | 3.940 | 3.900 | 3.935 | 3.935 | 1,212,221 |
| 2026-10-07 | 3.940 | 3.940 | 3.900 | 3.940 | 3.940 | 10,556,181 |
| 2026-10-06 | 3.930 | 3.930 | 3.900 | 3.910 | 3.910 | 1,522,947 |
| 2026-10-05 | 3.945 | 3.945 | 3.900 | 3.905 | 3.905 | 841,895 |
| 2026-10-02 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 1 |
| 2026-10-01 | 3.950 | 3.950 | 3.900 | 3.930 | 3.930 | 321,596 |
| 2026-09-30 | 3.950 | 3.950 | 3.900 | 3.910 | 3.910 | 2,331,110 |
| 2026-09-29 | 3.945 | 3.945 | 3.900 | 3.905 | 3.905 | 790,720 |
| 2026-09-28 | 3.950 | 3.950 | 3.905 | 3.935 | 3.935 | 86,216 |
| 2026-09-25 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1 |
| 2026-09-24 | 3.945 | 3.945 | 3.900 | 3.940 | 3.940 | 4,813,669 |
| 2026-09-23 | 3.945 | 3.945 | 3.900 | 3.930 | 3.930 | 144,259 |
| 2026-09-22 | 3.950 | 3.950 | 3.900 | 3.925 | 3.925 | 1,760,138 |
| 2026-09-21 | 3.760 | 3.950 | 3.760 | 3.920 | 3.920 | 342,430 |
| 2026-09-18 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1 |
| 2026-09-17 | 3.900 | 3.950 | 3.900 | 3.930 | 3.930 | 40,202 |
| 2026-09-16 | 3.945 | 3.945 | 3.900 | 3.940 | 3.940 | 26,311 |
| 2026-09-15 | 3.750 | 3.950 | 3.750 | 3.940 | 3.940 | 340,488 |
| 2026-09-14 | 3.950 | 3.950 | 3.905 | 3.925 | 3.925 | 55,182 |
| 2026-09-11 | 3.945 | 3.945 | 3.945 | 3.945 | 3.945 | 1 |
| 2026-09-10 | 3.950 | 3.950 | 3.900 | 3.945 | 3.945 | 431,394 |
| 2026-09-09 | 3.950 | 3.950 | 3.900 | 3.940 | 3.940 | 313,062 |
| 2026-09-08 | 3.950 | 3.950 | 3.900 | 3.945 | 3.945 | 294,518 |
| 2026-09-07 | 3.950 | 3.950 | 3.900 | 3.950 | 3.950 | 55,244 |
| 2026-09-04 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1 |
| 2026-09-03 | 3.950 | 3.950 | 3.900 | 3.920 | 3.920 | 1,641,599 |
| 2026-09-02 | 3.750 | 3.950 | 3.750 | 3.950 | 3.950 | 23,823,060 |
| 2026-09-01 | 3.920 | 3.920 | 3.850 | 3.920 | 3.920 | 1,743,146 |
| 2026-08-31 | 3.850 | 3.950 | 3.825 | 3.950 | 3.950 | 2,996,191 |
| 2026-08-28 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 1 |
| 2026-08-27 | 3.770 | 3.850 | 3.750 | 3.850 | 3.850 | 51,116,563 |
| 2026-08-26 | 3.750 | 3.770 | 3.730 | 3.750 | 3.750 | 1,558,298 |
| 2026-08-25 | 3.740 | 3.750 | 3.700 | 3.740 | 3.740 | 323,354 |
| 2026-08-24 | 3.750 | 3.750 | 3.700 | 3.725 | 3.725 | 13,000,597 |
| 2026-08-21 | 3.745 | 3.745 | 3.745 | 3.745 | 3.745 | 1 |
| 2026-08-20 | 3.750 | 3.750 | 3.710 | 3.740 | 3.740 | 510,343 |
| 2026-08-19 | 3.750 | 3.750 | 3.700 | 3.715 | 3.715 | 451,983 |
| 2026-08-18 | 3.750 | 3.750 | 3.700 | 3.735 | 3.735 | 27,109,135 |
| 2026-08-14 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 1 |
| 2026-08-13 | 3.700 | 3.710 | 3.700 | 3.705 | 3.705 | 2,112,853 |
| 2026-08-12 | 3.700 | 3.710 | 3.655 | 3.700 | 3.700 | 12,368,768 |
| 2026-08-11 | 3.720 | 3.720 | 3.655 | 3.665 | 3.665 | 1,025,913 |
| 2026-08-10 | 3.700 | 3.700 | 3.665 | 3.690 | 3.690 | 140,317 |
| 2026-08-07 | 3.695 | 3.695 | 3.695 | 3.695 | 3.695 | 1 |
| 2026-08-06 | 3.700 | 3.700 | 3.665 | 3.685 | 3.685 | 141,195 |
| 2026-08-05 | 3.670 | 3.700 | 3.660 | 3.695 | 3.695 | 108,502 |
| 2026-08-04 | 3.720 | 3.720 | 3.665 | 3.670 | 3.670 | 1,454,083 |
| 2026-08-03 | 3.720 | 3.720 | 3.660 | 3.700 | 3.700 | 2,126,246 |
| 2026-07-31 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1 |
| 2026-07-30 | 3.700 | 3.720 | 3.650 | 3.670 | 3.670 | 387,569 |
| 2026-07-29 | 3.710 | 3.720 | 3.660 | 3.710 | 3.710 | 140,265 |
| 2026-07-28 | 3.730 | 3.730 | 3.650 | 3.650 | 3.650 | 806,143 |
| 2026-07-27 | 3.730 | 3.750 | 3.720 | 3.730 | 3.730 | 976,621 |
| 2026-07-24 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 1 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.