Urbas Grupo Financiero SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.008	0.008	0.008	0.008	0.008	8,813,213
2023-03-31	0.008	0.008	0.007	0.008	0.008	22,513,961
2023-03-30	0.008	0.008	0.007	0.008	0.008	67,736,312
2023-03-29	0.008	0.008	0.008	0.008	0.008	50,215,141
2023-03-28	0.008	0.008	0.008	0.008	0.008	77,261,430
2023-03-27	0.009	0.009	0.008	0.008	0.008	128,293,000
2023-03-24	0.008	0.009	0.008	0.008	0.008	387,618,875
2023-03-23	0.007	0.007	0.007	0.007	0.007	27,264,500
2023-03-22	0.007	0.007	0.007	0.007	0.007	9,873,505
2023-03-21	0.007	0.007	0.007	0.007	0.007	59,381,793
2023-03-20	0.007	0.007	0.007	0.007	0.007	31,225,490
2023-03-17	0.007	0.007	0.007	0.007	0.007	26,547,949
2023-03-16	0.008	0.008	0.007	0.007	0.007	16,821,480
2023-03-15	0.008	0.008	0.007	0.007	0.007	30,424,211
2023-03-14	0.007	0.008	0.007	0.008	0.008	29,149,301
2023-03-13	0.008	0.008	0.007	0.008	0.008	41,693,281
2023-03-10	0.008	0.008	0.008	0.008	0.008	79,492,383
2023-03-09	0.008	0.008	0.008	0.008	0.008	82,451,406
2023-03-08	0.008	0.008	0.008	0.008	0.008	53,482,910
2023-03-07	0.009	0.009	0.008	0.008	0.008	57,130,672
2023-03-06	0.009	0.009	0.008	0.008	0.008	174,354,203
2023-03-03	0.008	0.008	0.008	0.008	0.008	22,558,000
2023-03-02	0.008	0.008	0.008	0.008	0.008	52,505,641
2023-03-01	0.009	0.009	0.008	0.008	0.008	80,986,555
2023-02-28	0.009	0.009	0.008	0.009	0.009	60,044,910
2023-02-27	0.008	0.009	0.008	0.009	0.009	55,139,301
2023-02-24	0.008	0.009	0.008	0.008	0.008	22,931,920
2023-02-23	0.008	0.008	0.008	0.008	0.008	34,222,312
2023-02-22	0.009	0.009	0.008	0.008	0.008	155,066,703
2023-02-21	0.009	0.009	0.008	0.009	0.009	87,265,148
2023-02-20	0.009	0.009	0.009	0.009	0.009	42,844,102
2023-02-17	0.009	0.009	0.009	0.009	0.009	31,150,480
2023-02-16	0.009	0.009	0.009	0.009	0.009	25,491,699
2023-02-15	0.009	0.009	0.009	0.009	0.009	38,486,328
2023-02-14	0.009	0.009	0.009	0.009	0.009	30,769,080
2023-02-13	0.009	0.009	0.009	0.009	0.009	49,807,559
2023-02-10	0.010	0.010	0.009	0.009	0.009	48,607,992
2023-02-09	0.010	0.010	0.010	0.010	0.010	20,313,301
2023-02-08	0.010	0.010	0.010	0.010	0.010	55,121,238
2023-02-07	0.010	0.010	0.010	0.010	0.010	59,425,301
2023-02-06	0.010	0.010	0.010	0.010	0.010	54,616,801
2023-02-03	0.010	0.010	0.010	0.010	0.010	38,429,719
2023-02-02	0.010	0.010	0.010	0.010	0.010	54,541,121
2023-02-01	0.010	0.010	0.010	0.010	0.010	66,009,914
2023-01-31	0.010	0.010	0.010	0.010	0.010	83,648,117
2023-01-30	0.011	0.011	0.010	0.010	0.010	265,214,500
2023-01-27	0.010	0.010	0.010	0.010	0.010	17,789,160
2023-01-26	0.010	0.010	0.010	0.010	0.010	36,037,770
2023-01-25	0.010	0.010	0.010	0.010	0.010	13,814,150
2023-01-24	0.010	0.010	0.010	0.010	0.010	16,161,380
2023-01-23	0.010	0.010	0.010	0.010	0.010	15,936,900
2023-01-20	0.010	0.010	0.010	0.010	0.010	11,819,910
2023-01-19	0.010	0.010	0.010	0.010	0.010	22,945,680
2023-01-18	0.011	0.011	0.010	0.010	0.010	41,879,391
2023-01-17	0.010	0.011	0.010	0.011	0.011	59,160,762
2023-01-16	0.010	0.011	0.010	0.010	0.010	30,235,070
2023-01-13	0.011	0.011	0.010	0.010	0.010	31,605,721
2023-01-12	0.011	0.011	0.010	0.010	0.010	39,037,422
2023-01-11	0.011	0.011	0.011	0.011	0.011	67,678,828
2023-01-10	0.011	0.011	0.011	0.011	0.011	60,903,980

← NewerPage 16 of 22 · 1,274 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.