FCIC REAL ESTATE PUERTO NIZUC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	3.300	3.300	3.060	3.180	3.180	522,234
2025-10-23	3.230	3.230	3.160	3.180	3.180	1,092,930
2025-10-22	3.060	3.220	3.060	3.155	3.155	3,009,555
2025-10-21	3.100	3.100	2.990	3.040	3.040	541,565
2025-10-20	3.000	3.090	3.000	3.060	3.060	18,455,139
2025-10-17	3.100	3.100	3.000	3.070	3.070	1,177,823
2025-10-16	2.980	3.050	2.980	3.030	3.030	319,204
2025-10-15	2.960	3.040	2.960	3.000	3.000	3,496,605
2025-10-14	3.070	3.070	2.960	2.965	2.965	4,544,791
2025-10-13	3.100	3.100	2.950	3.020	3.020	1,968,826
2025-10-09	3.020	3.090	3.020	3.090	3.090	1,272,404
2025-10-08	3.090	3.090	3.020	3.035	3.035	17,862,742
2025-10-07	3.020	3.080	3.020	3.065	3.065	3,605,373
2025-10-06	3.090	3.090	3.020	3.040	3.040	33,327,083
2025-10-03	2.990	3.060	2.990	3.010	3.010	2,712,581
2025-10-02	2.990	3.035	2.975	3.000	3.000	21,119,289
2025-10-01	3.015	3.015	2.950	2.985	2.985	4,408,713
2025-09-30	2.995	2.995	2.860	2.980	2.980	530,082,248
2025-09-29	2.990	2.990	2.920	2.990	2.990	523,723
2025-09-26	2.900	2.985	2.900	2.950	2.950	424,410
2025-09-25	2.985	2.985	2.925	2.980	2.980	58,780,196
2025-09-24	2.950	3.080	2.910	2.945	2.945	4,376,949
2025-09-23	2.920	2.950	2.850	2.905	2.905	7,136,893
2025-09-22	2.865	2.920	2.865	2.920	2.920	9,195,985
2025-09-19	2.995	2.995	2.935	2.995	2.995	2,132,925
2025-09-18	3.010	3.010	2.950	2.950	2.950	1,104,896
2025-09-17	2.950	3.010	2.950	3.010	3.010	5,651,792
2025-09-16	2.995	2.995	2.935	2.995	2.995	3,766,960
2025-09-15	3.000	3.000	2.945	2.945	2.945	14,137,541
2025-09-12	2.980	2.980	2.920	2.980	2.980	2,512,447
2025-09-11	2.960	2.960	2.900	2.900	2.900	9,076,831
2025-09-10	2.940	2.940	2.880	2.935	2.935	18,837,362
2025-09-09	2.880	2.950	2.880	2.940	2.940	27,283,668
2025-09-08	2.960	2.960	2.880	2.890	2.890	153,940
2025-09-05	2.920	2.920	2.900	2.920	2.920	62,445
2025-09-04	2.900	2.910	2.850	2.910	2.910	1,554,898
2025-09-03	2.910	2.910	2.850	2.890	2.890	1,216,986
2025-09-02	2.925	2.925	2.865	2.870	2.870	216,696
2025-09-01	2.880	2.900	2.840	2.860	2.860	2,810,587
2025-08-29	2.880	2.880	2.830	2.830	2.830	588,904
2025-08-28	2.880	2.880	2.820	2.820	2.820	3,005,481
2025-08-27	2.870	2.870	2.810	2.835	2.835	853,828
2025-08-26	2.870	2.870	2.810	2.860	2.860	1,545,131
2025-08-25	2.850	2.860	2.800	2.855	2.855	5,697,587
2025-08-22	2.860	2.860	2.780	2.840	2.840	2,248,598
2025-08-21	2.890	2.890	2.795	2.840	2.840	46,064
2025-08-20	2.890	2.890	2.750	2.840	2.840	1,444,112
2025-08-19	2.870	2.880	2.800	2.870	2.870	15,328,727
2025-08-18	2.890	2.890	2.820	2.865	2.865	2,454,471
2025-08-14	2.900	2.900	2.810	2.815	2.815	4,318,887
2025-08-13	2.890	2.900	2.820	2.900	2.900	66,893,827
2025-08-12	2.890	2.910	2.820	2.820	2.820	3,525,159
2025-08-11	2.810	2.910	2.810	2.900	2.900	69,213,584
2025-08-08	2.820	2.910	2.820	2.900	2.900	55,986,931
2025-08-07	2.910	2.910	2.810	2.880	2.880	152,243,398
2025-08-06	2.850	2.910	2.810	2.820	2.820	5,310,297
2025-08-05	2.900	2.910	2.820	2.825	2.825	73,965,082
2025-08-04	2.800	2.900	2.800	2.810	2.810	12,086,801
2025-08-01	2.850	2.850	2.790	2.800	2.800	14,402,653
2025-07-31	2.750	2.840	2.750	2.830	2.830	2,195,334

← NewerPage 5 of 6 · 336 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.