FCIC REAL ESTATE PUERTO NIZUC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 3.330 | 3.330 | 3.290 | 3.295 | 3.295 | 659,457 |
| 2026-01-22 | 3.330 | 3.330 | 3.260 | 3.310 | 3.310 | 1,140,019 |
| 2026-01-21 | 3.340 | 3.340 | 3.240 | 3.310 | 3.310 | 152,922,064 |
| 2026-01-20 | 3.315 | 3.340 | 3.280 | 3.285 | 3.285 | 4,146,399 |
| 2026-01-19 | 3.340 | 3.340 | 3.290 | 3.315 | 3.315 | 500,312 |
| 2026-01-16 | 3.340 | 3.350 | 3.290 | 3.340 | 3.340 | 48,032,438 |
| 2026-01-15 | 3.370 | 3.370 | 3.300 | 3.340 | 3.340 | 19,478,071 |
| 2026-01-14 | 3.350 | 3.360 | 3.310 | 3.345 | 3.345 | 1,278,879 |
| 2026-01-13 | 3.400 | 3.400 | 3.280 | 3.355 | 3.355 | 24,184,141 |
| 2026-01-12 | 3.400 | 3.400 | 3.280 | 3.330 | 3.330 | 5,283,636 |
| 2026-01-09 | 3.370 | 3.370 | 3.290 | 3.340 | 3.340 | 1,614,419 |
| 2026-01-08 | 3.330 | 3.370 | 3.280 | 3.330 | 3.330 | 301,119,615 |
| 2026-01-07 | 3.330 | 3.330 | 3.280 | 3.300 | 3.300 | 1,093,052 |
| 2026-01-06 | 3.340 | 3.340 | 3.280 | 3.320 | 3.320 | 710,664 |
| 2026-01-05 | 3.270 | 3.360 | 3.270 | 3.320 | 3.320 | 319,716 |
| 2026-01-02 | 3.340 | 3.340 | 3.260 | 3.325 | 3.325 | 36,319,562 |
| 2025-12-30 | 3.360 | 3.360 | 3.260 | 3.350 | 3.350 | 660,037,640 |
| 2025-12-29 | 3.360 | 3.360 | 3.260 | 3.320 | 3.320 | 627,382 |
| 2025-12-26 | 3.350 | 3.350 | 3.270 | 3.280 | 3.280 | 2,499,672 |
| 2025-12-24 | 3.340 | 3.340 | 3.280 | 3.340 | 3.340 | 20,961 |
| 2025-12-23 | 3.340 | 3.360 | 3.270 | 3.330 | 3.330 | 121,346,065 |
| 2025-12-22 | 3.340 | 3.340 | 3.280 | 3.300 | 3.300 | 2,053,648 |
| 2025-12-19 | 3.370 | 3.370 | 3.280 | 3.300 | 3.300 | 3,046,495 |
| 2025-12-18 | 3.350 | 3.350 | 3.270 | 3.295 | 3.295 | 629,710 |
| 2025-12-17 | 3.320 | 3.360 | 3.250 | 3.250 | 3.250 | 68,174,918 |
| 2025-12-16 | 3.250 | 3.330 | 3.240 | 3.260 | 3.260 | 40,518,520 |
| 2025-12-15 | 3.230 | 3.320 | 3.230 | 3.315 | 3.315 | 219,967,100 |
| 2025-12-12 | 3.310 | 3.310 | 3.240 | 3.310 | 3.310 | 4,849,573 |
| 2025-12-11 | 3.300 | 3.300 | 3.230 | 3.290 | 3.290 | 470,271 |
| 2025-12-10 | 3.210 | 3.300 | 3.210 | 3.230 | 3.230 | 784,323 |
| 2025-12-09 | 3.290 | 3.290 | 3.170 | 3.270 | 3.270 | 6,394,666 |
| 2025-12-05 | 3.300 | 3.300 | 3.270 | 3.290 | 3.290 | 1,475,744 |
| 2025-12-04 | 3.290 | 3.290 | 3.240 | 3.255 | 3.255 | 4,520,926 |
| 2025-12-03 | 3.290 | 3.290 | 3.200 | 3.235 | 3.235 | 6,486,939 |
| 2025-12-02 | 3.270 | 3.280 | 3.190 | 3.200 | 3.200 | 525,971 |
| 2025-12-01 | 3.270 | 3.270 | 3.190 | 3.270 | 3.270 | 1,326,589 |
| 2025-11-28 | 3.270 | 3.270 | 3.190 | 3.270 | 3.270 | 2,144,672 |
| 2025-11-27 | 3.240 | 3.240 | 3.190 | 3.220 | 3.220 | 1,578,917 |
| 2025-11-26 | 3.210 | 3.270 | 3.180 | 3.230 | 3.230 | 9,248,306 |
| 2025-11-25 | 3.180 | 3.230 | 3.170 | 3.210 | 3.210 | 770,664 |
| 2025-11-21 | 3.180 | 3.240 | 3.160 | 3.220 | 3.220 | 216,044 |
| 2025-11-20 | 3.240 | 3.240 | 3.160 | 3.220 | 3.220 | 1,000,128 |
| 2025-11-19 | 3.230 | 3.230 | 3.150 | 3.170 | 3.170 | 1,918,072 |
| 2025-11-18 | 3.210 | 3.230 | 3.190 | 3.195 | 3.195 | 300,825 |
| 2025-11-17 | 3.250 | 3.250 | 3.170 | 3.215 | 3.215 | 7,435,498 |
| 2025-11-14 | 3.250 | 3.250 | 3.180 | 3.240 | 3.240 | 895,465 |
| 2025-11-13 | 3.250 | 3.250 | 3.190 | 3.225 | 3.225 | 332,656 |
| 2025-11-12 | 3.250 | 3.250 | 3.170 | 3.250 | 3.250 | 1,391,419 |
| 2025-11-11 | 3.160 | 3.250 | 3.160 | 3.205 | 3.205 | 441,432 |
| 2025-11-10 | 3.250 | 3.250 | 3.170 | 3.180 | 3.180 | 8,777,316 |
| 2025-11-07 | 3.250 | 3.250 | 3.170 | 3.250 | 3.250 | 12,747,629 |
| 2025-11-06 | 3.250 | 3.250 | 3.190 | 3.250 | 3.250 | 1,041,065 |
| 2025-11-05 | 3.260 | 3.270 | 3.200 | 3.250 | 3.250 | 618,180 |
| 2025-11-04 | 3.270 | 3.270 | 3.180 | 3.265 | 3.265 | 216,106 |
| 2025-11-03 | 3.250 | 3.250 | 3.170 | 3.230 | 3.230 | 2,151,017 |
| 2025-10-31 | 3.230 | 3.250 | 3.160 | 3.250 | 3.250 | 56,769,101 |
| 2025-10-30 | 3.230 | 3.230 | 3.150 | 3.230 | 3.230 | 1,377,425 |
| 2025-10-29 | 3.200 | 3.200 | 3.120 | 3.200 | 3.200 | 913,878 |
| 2025-10-28 | 3.170 | 3.170 | 3.050 | 3.130 | 3.130 | 57,637,315 |
| 2025-10-27 | 3.180 | 3.180 | 3.000 | 3.150 | 3.150 | 2,722,033 |
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.