Urbas Grupo Financiero SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.006	0.006	0.006	0.006	0.006	10,816,120
2023-06-28	0.006	0.006	0.005	0.006	0.006	33,030,160
2023-06-27	0.006	0.006	0.006	0.006	0.006	33,682,832
2023-06-26	0.006	0.006	0.006	0.006	0.006	38,991,566
2023-06-23	0.006	0.006	0.006	0.006	0.006	14,795,290
2023-06-22	0.006	0.006	0.006	0.006	0.006	38,649,961
2023-06-21	0.006	0.006	0.006	0.006	0.006	10,491,510
2023-06-20	0.006	0.006	0.006	0.006	0.006	14,844,810
2023-06-19	0.006	0.006	0.006	0.006	0.006	17,359,789
2023-06-16	0.006	0.006	0.006	0.006	0.006	25,809,000
2023-06-15	0.006	0.006	0.006	0.006	0.006	31,103,930
2023-06-14	0.006	0.006	0.006	0.006	0.006	39,546,398
2023-06-13	0.006	0.006	0.006	0.006	0.006	102,549,695
2023-06-12	0.006	0.006	0.006	0.006	0.006	50,202,461
2023-06-09	0.006	0.007	0.006	0.006	0.006	66,837,523
2023-06-08	0.006	0.007	0.006	0.006	0.006	136,128,984
2023-06-07	0.006	0.006	0.006	0.006	0.006	16,953,369
2023-06-06	0.006	0.006	0.006	0.006	0.006	10,362,620
2023-06-05	0.006	0.006	0.006	0.006	0.006	40,524,434
2023-06-02	0.005	0.006	0.005	0.006	0.006	118,514,203
2023-06-01	0.005	0.005	0.005	0.005	0.005	25,917,490
2023-05-31	0.006	0.006	0.005	0.005	0.005	32,122,859
2023-05-30	0.006	0.006	0.006	0.006	0.006	20,244,881
2023-05-29	0.006	0.006	0.006	0.006	0.006	29,358,070
2023-05-26	0.006	0.006	0.006	0.006	0.006	45,355,008
2023-05-25	0.006	0.006	0.006	0.006	0.006	17,348,221
2023-05-24	0.006	0.006	0.006	0.006	0.006	14,412,020
2023-05-23	0.006	0.006	0.006	0.006	0.006	28,017,570
2023-05-22	0.006	0.006	0.006	0.006	0.006	17,197,539
2023-05-19	0.006	0.006	0.006	0.006	0.006	24,390,869
2023-05-18	0.006	0.006	0.006	0.006	0.006	15,156,250
2023-05-17	0.006	0.006	0.006	0.006	0.006	34,105,762
2023-05-16	0.006	0.006	0.006	0.006	0.006	11,379,180
2023-05-15	0.006	0.006	0.006	0.006	0.006	9,991,200
2023-05-12	0.006	0.006	0.006	0.006	0.006	15,889,350
2023-05-11	0.006	0.007	0.006	0.006	0.006	17,872,971
2023-05-10	0.006	0.006	0.006	0.006	0.006	31,964,170
2023-05-09	0.006	0.006	0.006	0.006	0.006	17,199,359
2023-05-08	0.006	0.006	0.006	0.006	0.006	4,697,230
2023-05-05	0.006	0.006	0.006	0.006	0.006	7,771,192
2023-05-04	0.006	0.006	0.006	0.006	0.006	34,344,219
2023-05-03	0.007	0.007	0.006	0.006	0.006	27,926,240
2023-05-02	0.006	0.007	0.006	0.006	0.006	58,659,359
2023-04-28	0.006	0.006	0.006	0.006	0.006	45,243,520
2023-04-27	0.007	0.007	0.006	0.006	0.006	86,450,688
2023-04-26	0.007	0.007	0.006	0.006	0.006	36,039,129
2023-04-25	0.007	0.007	0.007	0.007	0.007	20,381,689
2023-04-24	0.007	0.007	0.007	0.007	0.007	16,526,131
2023-04-21	0.007	0.007	0.007	0.007	0.007	8,993,159
2023-04-20	0.007	0.007	0.007	0.007	0.007	24,702,660
2023-04-19	0.007	0.007	0.007	0.007	0.007	59,938,449
2023-04-18	0.007	0.007	0.007	0.007	0.007	57,947,648
2023-04-17	0.007	0.007	0.007	0.007	0.007	7,460,178
2023-04-14	0.007	0.007	0.007	0.007	0.007	25,061,660
2023-04-13	0.007	0.007	0.007	0.007	0.007	28,881,381
2023-04-12	0.007	0.007	0.007	0.007	0.007	42,458,391
2023-04-11	0.007	0.008	0.007	0.007	0.007	65,682,398
2023-04-06	0.007	0.007	0.007	0.007	0.007	41,668,848
2023-04-05	0.007	0.007	0.007	0.007	0.007	39,352,699
2023-04-04	0.008	0.008	0.007	0.007	0.007	42,633,594

← NewerPage 15 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.