FCIC REAL ESTATE PUERTO NIZUC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 4,777,224 |
| 2026-04-23 | 3.390 | 3.400 | 3.390 | 3.400 | 3.400 | 63,244 |
| 2026-04-22 | 3.410 | 3.410 | 3.380 | 3.380 | 3.380 | 1,053,701 |
| 2026-04-21 | 3.410 | 3.410 | 3.380 | 3.390 | 3.390 | 183,873 |
| 2026-04-20 | 3.340 | 3.400 | 3.340 | 3.385 | 3.385 | 2,917,667 |
| 2026-04-17 | 3.390 | 3.390 | 3.340 | 3.380 | 3.380 | 240,136 |
| 2026-04-16 | 3.390 | 3.390 | 3.360 | 3.360 | 3.360 | 116,250 |
| 2026-04-15 | 3.410 | 3.410 | 3.330 | 3.390 | 3.390 | 72,457 |
| 2026-04-14 | 3.400 | 3.400 | 3.320 | 3.340 | 3.340 | 174,360 |
| 2026-04-13 | 3.400 | 3.400 | 3.320 | 3.360 | 3.360 | 1,863,494 |
| 2026-04-10 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 103,589 |
| 2026-04-09 | 3.330 | 3.410 | 3.330 | 3.400 | 3.400 | 341,556 |
| 2026-04-08 | 3.410 | 3.410 | 3.330 | 3.400 | 3.400 | 4,427,783 |
| 2026-04-07 | 3.410 | 3.410 | 3.320 | 3.410 | 3.410 | 3,035,652 |
| 2026-04-06 | 3.330 | 3.400 | 3.330 | 3.400 | 3.400 | 1,369,262 |
| 2026-04-01 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1,617,744 |
| 2026-03-31 | 3.350 | 3.390 | 3.310 | 3.310 | 3.310 | 563,905,269 |
| 2026-03-30 | 3.330 | 3.330 | 3.310 | 3.310 | 3.310 | 1,459,714 |
| 2026-03-27 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 707,706 |
| 2026-03-26 | 3.260 | 3.350 | 3.260 | 3.300 | 3.300 | 76,443 |
| 2026-03-25 | 3.300 | 3.310 | 3.270 | 3.285 | 3.285 | 332,691 |
| 2026-03-23 | 3.350 | 3.360 | 3.270 | 3.310 | 3.310 | 205,779 |
| 2026-03-20 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 62,618 |
| 2026-03-19 | 3.350 | 3.350 | 3.280 | 3.300 | 3.300 | 56,752 |
| 2026-03-18 | 3.350 | 3.350 | 3.280 | 3.280 | 3.280 | 127,500,670 |
| 2026-03-17 | 3.370 | 3.370 | 3.280 | 3.295 | 3.295 | 14,361,909 |
| 2026-03-16 | 3.360 | 3.360 | 3.270 | 3.290 | 3.290 | 426,782 |
| 2026-03-13 | 3.330 | 3.330 | 3.260 | 3.260 | 3.260 | 111,176 |
| 2026-03-12 | 3.285 | 3.330 | 3.190 | 3.270 | 3.270 | 111,841 |
| 2026-03-11 | 3.340 | 3.340 | 3.280 | 3.285 | 3.285 | 104,650 |
| 2026-03-10 | 3.360 | 3.360 | 3.270 | 3.330 | 3.330 | 3,281,118 |
| 2026-03-09 | 3.360 | 3.360 | 3.270 | 3.310 | 3.310 | 647,121 |
| 2026-03-06 | 3.360 | 3.360 | 3.270 | 3.285 | 3.285 | 597,700 |
| 2026-03-05 | 3.150 | 3.360 | 3.150 | 3.340 | 3.340 | 30,862,900 |
| 2026-03-04 | 3.270 | 3.320 | 3.270 | 3.275 | 3.275 | 520,396 |
| 2026-03-03 | 3.320 | 3.320 | 3.260 | 3.280 | 3.280 | 144,548 |
| 2026-03-02 | 3.340 | 3.340 | 3.250 | 3.290 | 3.290 | 36,165 |
| 2026-02-27 | 3.270 | 3.270 | 3.250 | 3.250 | 3.250 | 447,463 |
| 2026-02-26 | 3.260 | 3.260 | 3.240 | 3.260 | 3.260 | 3,444,036 |
| 2026-02-25 | 3.200 | 3.300 | 3.200 | 3.240 | 3.240 | 1,204,495 |
| 2026-02-24 | 3.300 | 3.300 | 3.210 | 3.255 | 3.255 | 350,134,728 |
| 2026-02-23 | 3.310 | 3.310 | 3.220 | 3.220 | 3.220 | 7,721,005 |
| 2026-02-20 | 3.280 | 3.280 | 3.230 | 3.270 | 3.270 | 1,852,914 |
| 2026-02-19 | 3.300 | 3.300 | 3.230 | 3.270 | 3.270 | 273,122 |
| 2026-02-18 | 3.310 | 3.310 | 3.240 | 3.255 | 3.255 | 201,584 |
| 2026-02-13 | 3.320 | 3.320 | 3.230 | 3.250 | 3.250 | 267,440 |
| 2026-02-12 | 3.240 | 3.320 | 3.240 | 3.250 | 3.250 | 707,822 |
| 2026-02-11 | 3.320 | 3.330 | 3.240 | 3.320 | 3.320 | 10,812,205 |
| 2026-02-10 | 3.280 | 3.330 | 3.270 | 3.285 | 3.285 | 3,335,174 |
| 2026-02-09 | 3.350 | 3.350 | 3.290 | 3.330 | 3.330 | 1,266,554 |
| 2026-02-06 | 3.350 | 3.370 | 3.290 | 3.370 | 3.370 | 24,487 |
| 2026-02-05 | 3.360 | 3.360 | 3.300 | 3.320 | 3.320 | 380,971,454 |
| 2026-02-04 | 3.300 | 3.360 | 3.300 | 3.325 | 3.325 | 106,227,506 |
| 2026-02-03 | 3.360 | 3.360 | 3.300 | 3.325 | 3.325 | 324,906 |
| 2026-02-02 | 3.300 | 3.360 | 3.300 | 3.330 | 3.330 | 1,863,458 |
| 2026-01-30 | 3.330 | 3.330 | 3.270 | 3.310 | 3.310 | 30,577 |
| 2026-01-29 | 3.330 | 3.330 | 3.270 | 3.300 | 3.300 | 664,174 |
| 2026-01-28 | 3.330 | 3.330 | 3.270 | 3.300 | 3.300 | 933,652 |
| 2026-01-27 | 3.340 | 3.340 | 3.270 | 3.290 | 3.290 | 4,059,546 |
| 2026-01-26 | 3.340 | 3.340 | 3.250 | 3.290 | 3.290 | 4,253,423 |
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.