Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← REGE.BA stock page

Garcia Reguera S.A. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-195,450.005,450.005,450.005,450.005,450.000
2024-02-165,450.005,450.005,450.005,450.005,450.000
2024-02-155,450.005,450.005,450.005,450.005,450.000
2024-02-145,450.005,450.005,450.005,450.005,450.000
2024-02-095,450.005,450.005,450.005,450.005,450.003
2024-02-085,200.005,200.005,200.005,200.005,200.001
2024-02-075,000.005,000.005,000.005,000.005,000.000
2024-02-065,000.005,000.005,000.005,000.005,000.000
2024-02-055,000.005,000.005,000.005,000.005,000.000
2024-02-025,000.005,000.005,000.005,000.005,000.006
2024-02-014,800.004,800.004,800.004,800.004,800.001
2024-01-314,600.004,600.004,600.004,600.004,600.000
2024-01-304,600.004,600.004,600.004,600.004,600.002
2024-01-294,400.004,400.004,400.004,400.004,400.000
2024-01-264,400.004,400.004,400.004,400.004,400.000
2024-01-254,400.004,400.004,400.004,400.004,400.00150
2024-01-244,400.004,400.004,400.004,400.004,400.000
2024-01-234,400.004,400.004,400.004,400.004,400.000
2024-01-224,400.004,400.004,400.004,400.004,400.007
2024-01-194,200.004,200.004,200.004,200.004,200.003
2024-01-184,100.004,100.004,100.004,100.004,100.001
2024-01-173,954.003,954.003,954.003,954.003,954.005
2024-01-163,766.003,766.003,766.003,766.003,766.000
2024-01-153,766.003,766.003,766.003,766.003,766.002
2024-01-123,417.003,587.003,417.003,587.003,587.0029
2024-01-113,255.003,255.003,255.003,255.003,255.001
2024-01-103,100.003,100.003,100.003,100.003,100.000
2024-01-093,100.003,100.003,100.003,100.003,100.000
2024-01-083,100.003,100.003,100.003,100.003,100.0014
2024-01-053,000.003,000.003,000.003,000.003,000.000
2024-01-043,000.003,000.003,000.003,000.003,000.000
2024-01-033,000.003,000.003,000.003,000.003,000.000
2024-01-023,000.003,000.003,000.003,000.003,000.000
2023-12-283,000.003,000.003,000.003,000.002,998.751
2023-12-273,015.003,015.003,015.003,015.003,013.740
2023-12-263,015.003,015.003,015.003,015.003,013.7416
2023-12-223,000.003,067.003,000.003,067.003,067.0019
2023-12-213,397.503,397.503,100.003,100.003,100.00110
2023-12-203,576.003,576.003,576.003,576.003,576.000
2023-12-193,576.003,576.003,576.003,576.003,576.001
2023-12-183,764.003,764.003,764.003,764.003,764.001
2023-12-153,962.003,962.003,962.003,962.003,962.001
2023-12-144,170.504,170.504,170.504,170.504,170.5037
2023-12-134,390.004,390.004,390.004,390.004,390.0037
2023-12-124,864.004,864.004,621.004,621.004,621.0037
2023-12-115,409.005,409.005,120.005,120.005,120.00212
2023-12-075,700.005,700.005,700.005,700.005,700.000
2023-12-065,700.005,700.005,700.005,700.005,700.001
2023-12-055,950.005,950.005,950.005,950.005,950.000
2023-12-046,000.006,000.006,000.006,000.006,000.001
2023-12-016,280.006,280.006,280.006,280.006,280.001
2023-11-306,280.006,280.006,280.006,280.006,280.001
2023-11-296,399.006,399.006,399.006,399.006,399.001
2023-11-286,500.006,500.006,400.006,400.006,400.006
2023-11-276,745.006,745.006,745.006,745.006,745.008
2023-11-247,100.007,100.007,100.007,100.007,100.000
2023-11-237,100.007,100.007,100.007,100.007,100.000
2023-11-227,100.007,100.007,100.007,100.007,100.008
2023-11-217,500.007,500.007,299.007,299.007,299.008
2023-11-177,000.007,000.007,000.007,000.007,000.0016
← NewerPage 12 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-01-030.5000 ARS
2022-01-030.2500 ARS
2021-01-070.1350 ARS

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.