Urbas Grupo Financiero SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.005	0.005	0.005	0.005	0.005	95,832,242
2023-09-20	0.005	0.006	0.005	0.005	0.005	363,148,312
2023-09-19	0.005	0.005	0.005	0.005	0.005	525,961,625
2023-09-18	0.004	0.005	0.004	0.005	0.005	241,621,500
2023-09-15	0.004	0.004	0.004	0.004	0.004	69,390,328
2023-09-14	0.004	0.005	0.004	0.004	0.004	113,649,000
2023-09-13	0.004	0.005	0.004	0.004	0.004	298,825,781
2023-09-12	0.004	0.004	0.004	0.004	0.004	32,326,770
2023-09-11	0.004	0.004	0.004	0.004	0.004	60,704,898
2023-09-08	0.004	0.004	0.004	0.004	0.004	39,867,008
2023-09-07	0.004	0.004	0.004	0.004	0.004	48,414,441
2023-09-06	0.004	0.004	0.004	0.004	0.004	57,337,641
2023-09-05	0.005	0.005	0.004	0.004	0.004	184,554,703
2023-09-04	0.005	0.005	0.004	0.004	0.004	310,015,188
2023-09-01	0.004	0.005	0.004	0.005	0.005	444,980,094
2023-08-31	0.003	0.004	0.003	0.004	0.004	253,558,000
2023-08-30	0.003	0.003	0.003	0.003	0.003	97,150,312
2023-08-29	0.003	0.004	0.003	0.003	0.003	226,894,797
2023-08-28	0.004	0.004	0.003	0.003	0.003	222,070,500
2023-08-25	0.004	0.004	0.004	0.004	0.004	70,741,477
2023-08-24	0.004	0.004	0.004	0.004	0.004	187,783,391
2023-08-23	0.004	0.004	0.004	0.004	0.004	330,648,281
2023-08-22	0.004	0.004	0.004	0.004	0.004	12,601,190
2023-08-21	0.004	0.004	0.004	0.004	0.004	37,260,832
2023-08-18	0.004	0.004	0.004	0.004	0.004	138,825,797
2023-08-17	0.004	0.004	0.004	0.004	0.004	39,769,688
2023-08-16	0.004	0.005	0.004	0.004	0.004	144,108,703
2023-08-15	0.004	0.004	0.004	0.004	0.004	60,094,359
2023-08-14	0.004	0.004	0.004	0.004	0.004	116,203,695
2023-08-11	0.004	0.005	0.004	0.004	0.004	175,815,812
2023-08-10	0.004	0.005	0.004	0.004	0.004	219,986,406
2023-08-09	0.005	0.005	0.004	0.004	0.004	74,903,484
2023-08-08	0.005	0.005	0.004	0.004	0.004	96,613,242
2023-08-07	0.005	0.005	0.005	0.005	0.005	149,622,594
2023-08-04	0.005	0.005	0.005	0.005	0.005	97,602,273
2023-08-03	0.005	0.005	0.005	0.005	0.005	78,419,805
2023-08-02	0.005	0.005	0.005	0.005	0.005	74,483,375
2023-08-01	0.005	0.005	0.005	0.005	0.005	58,485,539
2023-07-31	0.005	0.005	0.005	0.005	0.005	186,908,891
2023-07-28	0.005	0.005	0.005	0.005	0.005	41,429,680
2023-07-27	0.005	0.005	0.005	0.005	0.005	54,761,262
2023-07-26	0.005	0.005	0.005	0.005	0.005	79,852,086
2023-07-25	0.005	0.005	0.005	0.005	0.005	48,556,992
2023-07-24	0.005	0.005	0.005	0.005	0.005	178,690,703
2023-07-21	0.005	0.005	0.005	0.005	0.005	43,397,559
2023-07-20	0.005	0.005	0.005	0.005	0.005	35,232,879
2023-07-19	0.005	0.005	0.005	0.005	0.005	41,656,992
2023-07-18	0.005	0.005	0.005	0.005	0.005	75,504,734
2023-07-17	0.005	0.005	0.005	0.005	0.005	128,209,398
2023-07-14	0.006	0.006	0.005	0.005	0.005	137,892,500
2023-07-13	0.006	0.006	0.005	0.006	0.006	34,023,219
2023-07-12	0.006	0.006	0.006	0.006	0.006	6,436,750
2023-07-11	0.005	0.006	0.005	0.006	0.006	29,548,930
2023-07-10	0.006	0.006	0.005	0.005	0.005	44,192,301
2023-07-07	0.006	0.006	0.005	0.006	0.006	78,922,281
2023-07-06	0.006	0.006	0.006	0.006	0.006	63,435,961
2023-07-05	0.006	0.006	0.006	0.006	0.006	27,593,010
2023-07-04	0.006	0.006	0.006	0.006	0.006	51,512,449
2023-07-03	0.006	0.006	0.006	0.006	0.006	48,521,480
2023-06-30	0.006	0.006	0.006	0.006	0.006	68,310,445

← NewerPage 14 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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