Urbas Grupo Financiero SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.010	0.012	0.010	0.011	0.011	155,403,812
2023-01-06	0.010	0.010	0.010	0.010	0.010	26,247,279
2023-01-05	0.010	0.010	0.010	0.010	0.010	16,987,090
2023-01-04	0.010	0.010	0.010	0.010	0.010	31,793,910
2023-01-03	0.010	0.011	0.010	0.010	0.010	46,186,262
2023-01-02	0.011	0.011	0.010	0.010	0.010	81,760,250
2022-12-30	0.011	0.011	0.010	0.010	0.010	186,494,500
2022-12-29	0.010	0.010	0.009	0.009	0.009	35,330,406
2022-12-28	0.010	0.010	0.010	0.010	0.010	11,523,520
2022-12-27	0.010	0.010	0.010	0.010	0.010	14,062,620
2022-12-23	0.010	0.010	0.010	0.010	0.010	15,138,310
2022-12-22	0.010	0.010	0.010	0.010	0.010	18,760,930
2022-12-21	0.010	0.010	0.010	0.010	0.010	6,474,182
2022-12-20	0.010	0.010	0.010	0.010	0.010	10,784,050
2022-12-19	0.010	0.010	0.010	0.010	0.010	11,629,710
2022-12-16	0.010	0.010	0.010	0.010	0.010	42,766,129
2022-12-15	0.010	0.010	0.010	0.010	0.010	16,039,780
2022-12-14	0.010	0.010	0.010	0.010	0.010	67,148,445
2022-12-13	0.010	0.010	0.009	0.010	0.010	139,663,906
2022-12-12	0.011	0.011	0.010	0.010	0.010	29,718,250
2022-12-09	0.011	0.011	0.011	0.011	0.011	22,309,881
2022-12-08	0.011	0.011	0.011	0.011	0.011	48,432,840
2022-12-07	0.012	0.012	0.011	0.011	0.011	18,438,520
2022-12-06	0.012	0.012	0.012	0.012	0.012	30,485,779
2022-12-05	0.012	0.012	0.012	0.012	0.012	25,535,150
2022-12-02	0.012	0.013	0.012	0.012	0.012	46,212,359
2022-12-01	0.012	0.013	0.012	0.012	0.012	49,637,594
2022-11-30	0.012	0.012	0.012	0.012	0.012	21,458,779
2022-11-29	0.012	0.012	0.012	0.012	0.012	9,426,170
2022-11-28	0.012	0.012	0.012	0.012	0.012	32,670,711
2022-11-25	0.012	0.013	0.012	0.012	0.012	71,293,727
2022-11-24	0.013	0.013	0.012	0.012	0.012	42,388,488
2022-11-23	0.013	0.013	0.012	0.013	0.013	80,286,672
2022-11-22	0.013	0.013	0.012	0.013	0.013	18,925,881
2022-11-21	0.013	0.013	0.013	0.013	0.013	23,576,609
2022-11-18	0.013	0.013	0.013	0.013	0.013	28,047,301
2022-11-17	0.013	0.014	0.013	0.013	0.013	18,548,250
2022-11-16	0.014	0.014	0.013	0.013	0.013	62,041,520
2022-11-15	0.014	0.014	0.014	0.014	0.014	25,846,971
2022-11-14	0.014	0.015	0.014	0.014	0.014	32,865,070
2022-11-11	0.014	0.014	0.014	0.014	0.014	17,445,711
2022-11-10	0.014	0.014	0.014	0.014	0.014	8,134,314
2022-11-09	0.014	0.014	0.013	0.014	0.014	32,605,100
2022-11-08	0.014	0.014	0.014	0.014	0.014	9,119,385
2022-11-07	0.014	0.014	0.014	0.014	0.014	14,387,330
2022-11-04	0.014	0.014	0.014	0.014	0.014	8,785,408
2022-11-03	0.014	0.014	0.014	0.014	0.014	6,091,959
2022-11-02	0.014	0.014	0.014	0.014	0.014	34,802,621
2022-11-01	0.014	0.014	0.014	0.014	0.014	25,712,119
2022-10-31	0.014	0.014	0.013	0.014	0.014	30,411,711
2022-10-28	0.013	0.014	0.013	0.014	0.014	54,832,840
2022-10-27	0.013	0.013	0.013	0.013	0.013	14,565,890
2022-10-26	0.013	0.013	0.013	0.013	0.013	48,296,898
2022-10-25	0.012	0.012	0.012	0.012	0.012	19,998,141
2022-10-24	0.012	0.012	0.012	0.012	0.012	1,940,357
2022-10-21	0.012	0.012	0.012	0.012	0.012	3,787,464
2022-10-20	0.012	0.012	0.012	0.012	0.012	6,789,222
2022-10-19	0.012	0.012	0.012	0.012	0.012	7,170,716
2022-10-18	0.012	0.013	0.012	0.012	0.012	35,997,859
2022-10-17	0.012	0.012	0.012	0.012	0.012	9,119,310

← NewerPage 17 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.