Urbas Grupo Financiero SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	0.011	0.011	0.010	0.010	0.010	1,829,865
2022-07-21	0.011	0.011	0.010	0.011	0.011	744,213
2022-07-20	0.011	0.011	0.010	0.010	0.010	1,939,239
2022-07-19	0.011	0.011	0.010	0.011	0.011	5,059,431
2022-07-18	0.011	0.011	0.010	0.011	0.011	3,779,588
2022-07-15	0.010	0.011	0.010	0.010	0.010	4,816,158
2022-07-14	0.011	0.011	0.010	0.010	0.010	3,443,920
2022-07-13	0.011	0.011	0.011	0.011	0.011	2,534,494
2022-07-12	0.011	0.011	0.011	0.011	0.011	7,775,387
2022-07-11	0.012	0.012	0.011	0.011	0.011	3,734,569
2022-07-08	0.012	0.012	0.011	0.012	0.012	7,254,576
2022-07-07	0.011	0.012	0.011	0.011	0.011	18,180,689
2022-07-06	0.010	0.011	0.010	0.011	0.011	11,093,880
2022-07-05	0.011	0.011	0.011	0.011	0.011	3,750,741
2022-07-04	0.011	0.011	0.011	0.011	0.011	6,599,223
2022-07-01	0.011	0.011	0.011	0.011	0.011	6,690,016
2022-06-30	0.011	0.011	0.011	0.011	0.011	8,956,915
2022-06-29	0.012	0.012	0.011	0.012	0.012	11,261,520
2022-06-28	0.012	0.012	0.012	0.012	0.012	965,464
2022-06-27	0.012	0.012	0.012	0.012	0.012	2,463,158
2022-06-24	0.012	0.012	0.012	0.012	0.012	2,503,229
2022-06-23	0.012	0.012	0.012	0.012	0.012	3,262,585
2022-06-22	0.012	0.012	0.012	0.012	0.012	7,620,144
2022-06-21	0.012	0.013	0.012	0.012	0.012	17,483,391
2022-06-20	0.012	0.012	0.011	0.012	0.012	9,734,936
2022-06-17	0.012	0.012	0.011	0.011	0.011	23,261,590
2022-06-16	0.013	0.013	0.011	0.012	0.012	41,600,793
2022-06-15	0.013	0.013	0.013	0.013	0.013	8,783,892
2022-06-14	0.013	0.014	0.013	0.013	0.013	2,713,725
2022-06-13	0.013	0.014	0.013	0.013	0.013	4,797,830
2022-06-10	0.014	0.014	0.013	0.013	0.013	10,787,090
2022-06-09	0.014	0.014	0.014	0.014	0.014	3,661,267
2022-06-08	0.014	0.014	0.014	0.014	0.014	3,162,655
2022-06-07	0.014	0.014	0.014	0.014	0.014	11,146,990
2022-06-06	0.014	0.014	0.014	0.014	0.014	3,885,170
2022-06-03	0.014	0.014	0.014	0.014	0.014	8,992,354
2022-06-02	0.014	0.014	0.014	0.014	0.014	4,364,438
2022-06-01	0.014	0.014	0.014	0.014	0.014	6,354,225
2022-05-31	0.015	0.015	0.014	0.014	0.014	21,643,980
2022-05-30	0.014	0.015	0.014	0.015	0.015	62,793,398
2022-05-27	0.014	0.014	0.014	0.014	0.014	3,694,707
2022-05-26	0.014	0.014	0.014	0.014	0.014	7,860,494
2022-05-25	0.014	0.014	0.014	0.014	0.014	1,032,937
2022-05-24	0.014	0.014	0.014	0.014	0.014	1,880,355
2022-05-23	0.014	0.014	0.014	0.014	0.014	951,623
2022-05-20	0.014	0.014	0.014	0.014	0.014	1,191,945
2022-05-19	0.014	0.014	0.014	0.014	0.014	5,755,921
2022-05-18	0.014	0.014	0.014	0.014	0.014	2,982,783
2022-05-17	0.014	0.014	0.014	0.014	0.014	9,760,684
2022-05-16	0.014	0.014	0.014	0.014	0.014	3,249,592
2022-05-13	0.014	0.014	0.014	0.014	0.014	3,358,780
2022-05-12	0.014	0.014	0.014	0.014	0.014	2,867,571
2022-05-11	0.014	0.014	0.014	0.014	0.014	2,849,927
2022-05-10	0.014	0.014	0.014	0.014	0.014	3,770,843
2022-05-09	0.014	0.014	0.014	0.014	0.014	3,877,158
2022-05-06	0.014	0.014	0.014	0.014	0.014	7,955,613
2022-05-05	0.014	0.014	0.014	0.014	0.014	3,034,521
2022-05-04	0.015	0.015	0.014	0.014	0.014	7,842,923
2022-05-03	0.015	0.015	0.014	0.015	0.015	9,947,618
2022-05-02	0.014	0.015	0.014	0.015	0.015	21,507,740

← NewerPage 19 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.