Urbas Grupo Financiero SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	0.012	0.012	0.012	0.012	0.012	7,626,846
2022-10-13	0.012	0.012	0.012	0.012	0.012	7,068,689
2022-10-12	0.012	0.012	0.012	0.012	0.012	3,321,753
2022-10-11	0.012	0.012	0.012	0.012	0.012	10,610,060
2022-10-10	0.012	0.013	0.012	0.012	0.012	2,938,562
2022-10-07	0.012	0.012	0.012	0.012	0.012	12,978,140
2022-10-06	0.013	0.013	0.012	0.012	0.012	8,081,848
2022-10-05	0.013	0.013	0.012	0.013	0.013	7,652,733
2022-10-04	0.012	0.013	0.012	0.012	0.012	12,897,930
2022-10-03	0.012	0.012	0.012	0.012	0.012	15,599,030
2022-09-30	0.012	0.013	0.012	0.012	0.012	13,275,410
2022-09-29	0.013	0.013	0.012	0.012	0.012	17,098,779
2022-09-28	0.014	0.014	0.013	0.013	0.013	18,247,260
2022-09-27	0.014	0.014	0.013	0.013	0.013	25,325,939
2022-09-26	0.014	0.015	0.014	0.014	0.014	34,071,711
2022-09-23	0.015	0.015	0.014	0.014	0.014	32,975,730
2022-09-22	0.014	0.015	0.014	0.015	0.015	17,387,510
2022-09-21	0.014	0.014	0.014	0.014	0.014	7,174,642
2022-09-20	0.014	0.014	0.014	0.014	0.014	14,017,570
2022-09-19	0.015	0.015	0.014	0.014	0.014	8,813,450
2022-09-16	0.015	0.015	0.014	0.015	0.015	13,192,410
2022-09-15	0.015	0.015	0.015	0.015	0.015	9,169,772
2022-09-14	0.015	0.015	0.015	0.015	0.015	8,223,592
2022-09-13	0.015	0.015	0.015	0.015	0.015	19,427,311
2022-09-12	0.015	0.016	0.015	0.015	0.015	21,806,330
2022-09-09	0.015	0.015	0.015	0.015	0.015	12,019,970
2022-09-08	0.015	0.015	0.015	0.015	0.015	23,439,920
2022-09-07	0.015	0.015	0.014	0.015	0.015	13,631,750
2022-09-06	0.015	0.015	0.015	0.015	0.015	23,077,230
2022-09-05	0.015	0.015	0.015	0.015	0.015	13,333,550
2022-09-02	0.015	0.015	0.015	0.015	0.015	25,776,051
2022-09-01	0.015	0.015	0.015	0.015	0.015	42,049,719
2022-08-31	0.016	0.016	0.015	0.015	0.015	111,957,297
2022-08-30	0.014	0.014	0.014	0.014	0.014	15,153,570
2022-08-29	0.014	0.015	0.014	0.014	0.014	42,773,688
2022-08-26	0.015	0.015	0.015	0.015	0.015	29,674,221
2022-08-25	0.016	0.016	0.015	0.015	0.015	84,423,773
2022-08-24	0.015	0.016	0.014	0.015	0.015	110,620,094
2022-08-23	0.015	0.015	0.014	0.014	0.014	57,728,289
2022-08-22	0.013	0.016	0.013	0.015	0.015	195,834,500
2022-08-19	0.013	0.013	0.012	0.012	0.012	16,955,279
2022-08-18	0.013	0.013	0.012	0.013	0.013	32,002,580
2022-08-17	0.013	0.014	0.013	0.013	0.013	104,955,602
2022-08-16	0.011	0.014	0.011	0.014	0.014	100,334,094
2022-08-15	0.011	0.011	0.011	0.011	0.011	1,114,574
2022-08-12	0.011	0.011	0.011	0.011	0.011	1,542,537
2022-08-11	0.011	0.011	0.011	0.011	0.011	904,195
2022-08-10	0.011	0.011	0.011	0.011	0.011	5,628,231
2022-08-09	0.011	0.011	0.010	0.011	0.011	4,905,032
2022-08-08	0.010	0.011	0.010	0.011	0.011	5,407,775
2022-08-05	0.010	0.010	0.010	0.010	0.010	4,240,971
2022-08-04	0.010	0.010	0.010	0.010	0.010	2,126,409
2022-08-03	0.010	0.010	0.010	0.010	0.010	651,617
2022-08-02	0.010	0.010	0.010	0.010	0.010	1,916,904
2022-08-01	0.010	0.010	0.010	0.010	0.010	2,756,229
2022-07-29	0.010	0.010	0.010	0.010	0.010	4,290,833
2022-07-28	0.010	0.011	0.010	0.010	0.010	3,399,715
2022-07-27	0.010	0.011	0.010	0.010	0.010	3,513,498
2022-07-26	0.010	0.010	0.010	0.010	0.010	9,161,347
2022-07-25	0.010	0.011	0.010	0.010	0.010	751,291

← NewerPage 18 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.