FCIC REAL ESTATE PUERTO NIZUC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.680 | 3.730 | 3.680 | 3.720 | 3.720 | 5,526,209 |
| 2026-07-21 | 3.640 | 3.690 | 3.640 | 3.685 | 3.685 | 155,526 |
| 2026-07-20 | 3.720 | 3.720 | 3.650 | 3.650 | 3.650 | 7,844,175 |
| 2026-07-17 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 1 |
| 2026-07-16 | 3.720 | 3.720 | 3.640 | 3.650 | 3.650 | 186,544 |
| 2026-07-15 | 3.640 | 3.720 | 3.640 | 3.665 | 3.665 | 13,110 |
| 2026-07-14 | 3.670 | 3.700 | 3.610 | 3.690 | 3.690 | 2,202,395,290 |
| 2026-07-13 | 3.690 | 3.730 | 3.670 | 3.690 | 3.690 | 600,079 |
| 2026-07-10 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 1 |
| 2026-07-08 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 1 |
| 2026-07-07 | 3.680 | 3.730 | 3.620 | 3.700 | 3.700 | 104,834 |
| 2026-07-06 | 3.680 | 3.680 | 3.630 | 3.680 | 3.680 | 38,512,285 |
| 2026-07-03 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 1 |
| 2026-07-02 | 3.670 | 3.670 | 3.580 | 3.670 | 3.670 | 454,237 |
| 2026-07-01 | 3.690 | 3.690 | 3.590 | 3.595 | 3.595 | 2,715,909 |
| 2026-06-30 | 3.690 | 3.690 | 3.590 | 3.685 | 3.685 | 563,531,379 |
| 2026-06-29 | 3.640 | 3.680 | 3.570 | 3.650 | 3.650 | 226,697 |
| 2026-06-26 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 1 |
| 2026-06-25 | 3.590 | 3.690 | 3.580 | 3.630 | 3.630 | 7,942,593 |
| 2026-06-24 | 3.690 | 3.690 | 3.580 | 3.580 | 3.580 | 1,039,519 |
| 2026-06-23 | 3.610 | 3.660 | 3.550 | 3.620 | 3.620 | 440,973 |
| 2026-06-22 | 3.540 | 3.610 | 3.540 | 3.550 | 3.550 | 1,501,432 |
| 2026-06-19 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1 |
| 2026-06-18 | 3.610 | 3.610 | 3.510 | 3.590 | 3.590 | 225,590,798 |
| 2026-06-17 | 3.610 | 3.610 | 3.350 | 3.515 | 3.515 | 101,555,866 |
| 2026-06-16 | 3.590 | 3.620 | 3.500 | 3.520 | 3.520 | 104,321,929 |
| 2026-06-12 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 1 |
| 2026-06-11 | 3.570 | 3.610 | 3.350 | 3.535 | 3.535 | 100,763,114 |
| 2026-06-10 | 3.620 | 3.620 | 3.530 | 3.600 | 3.600 | 155,835,116 |
| 2026-06-09 | 3.630 | 3.630 | 3.570 | 3.570 | 3.570 | 57,103,291 |
| 2026-06-08 | 3.620 | 3.620 | 3.560 | 3.560 | 3.560 | 557,252 |
| 2026-06-05 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1 |
| 2026-06-04 | 3.400 | 3.620 | 3.400 | 3.620 | 3.620 | 45,183,554 |
| 2026-06-03 | 3.550 | 3.610 | 3.550 | 3.550 | 3.550 | 356,309 |
| 2026-06-02 | 3.540 | 3.600 | 3.540 | 3.595 | 3.595 | 145,964 |
| 2026-06-01 | 3.570 | 3.570 | 3.520 | 3.570 | 3.570 | 311,145 |
| 2026-05-29 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 1 |
| 2026-05-28 | 3.540 | 3.540 | 3.510 | 3.510 | 3.510 | 360,186 |
| 2026-05-27 | 3.560 | 3.560 | 3.510 | 3.535 | 3.535 | 868,071 |
| 2026-05-26 | 3.490 | 3.550 | 3.490 | 3.490 | 3.490 | 1,220,560 |
| 2026-05-22 | 3.540 | 3.540 | 3.500 | 3.540 | 3.540 | 227,133 |
| 2026-05-21 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 1 |
| 2026-05-20 | 3.540 | 3.540 | 3.490 | 3.540 | 3.540 | 1,478,929 |
| 2026-05-19 | 3.540 | 3.540 | 3.500 | 3.540 | 3.540 | 820,119 |
| 2026-05-18 | 3.530 | 3.530 | 3.480 | 3.530 | 3.530 | 505,011 |
| 2026-05-15 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1 |
| 2026-05-14 | 3.490 | 3.490 | 3.440 | 3.480 | 3.480 | 700,785 |
| 2026-05-13 | 3.470 | 3.470 | 3.420 | 3.470 | 3.470 | 403,775 |
| 2026-05-12 | 3.490 | 3.490 | 3.450 | 3.490 | 3.490 | 1,130,099 |
| 2026-05-11 | 3.490 | 3.490 | 3.440 | 3.490 | 3.490 | 468,864 |
| 2026-05-08 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 296,027 |
| 2026-05-07 | 3.440 | 3.490 | 3.440 | 3.490 | 3.490 | 232,922 |
| 2026-05-06 | 3.480 | 3.480 | 3.430 | 3.480 | 3.480 | 1,751,847 |
| 2026-05-05 | 3.500 | 3.500 | 3.460 | 3.500 | 3.500 | 3,663,364 |
| 2026-05-04 | 3.350 | 3.500 | 3.350 | 3.500 | 3.500 | 953,721 |
| 2026-04-30 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 141,096 |
| 2026-04-29 | 3.500 | 3.500 | 3.450 | 3.455 | 3.455 | 386,032 |
| 2026-04-28 | 3.450 | 3.510 | 3.450 | 3.470 | 3.470 | 58,438,496 |
| 2026-04-27 | 3.420 | 3.480 | 3.420 | 3.480 | 3.480 | 969,114 |
| 2026-04-24 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 4,777,224 |
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.