Urbas Grupo Financiero SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	0.014	0.014	0.014	0.014	0.014	2,003,641
2022-04-28	0.014	0.014	0.014	0.014	0.014	2,533,058
2022-04-27	0.014	0.014	0.014	0.014	0.014	4,913,946
2022-04-26	0.014	0.014	0.014	0.014	0.014	4,278,403
2022-04-25	0.015	0.015	0.014	0.014	0.014	4,057,186
2022-04-22	0.014	0.015	0.014	0.014	0.014	5,986,479
2022-04-21	0.015	0.015	0.014	0.015	0.015	4,955,887
2022-04-20	0.014	0.015	0.014	0.014	0.014	4,476,203
2022-04-19	0.014	0.015	0.014	0.014	0.014	7,657,483
2022-04-14	0.014	0.014	0.014	0.014	0.014	425,975
2022-04-13	0.014	0.014	0.014	0.014	0.014	949,480
2022-04-12	0.014	0.014	0.014	0.014	0.014	4,226,916
2022-04-11	0.014	0.014	0.014	0.014	0.014	3,634,850
2022-04-08	0.014	0.014	0.014	0.014	0.014	3,383,945
2022-04-07	0.014	0.014	0.014	0.014	0.014	2,727,305
2022-04-06	0.015	0.015	0.014	0.014	0.014	19,263,760
2022-04-05	0.014	0.015	0.014	0.015	0.015	30,605,141
2022-04-04	0.014	0.014	0.014	0.014	0.014	10,845,440
2022-04-01	0.014	0.014	0.014	0.014	0.014	2,845,207
2022-03-31	0.014	0.014	0.014	0.014	0.014	4,011,702
2022-03-30	0.014	0.014	0.014	0.014	0.014	12,588,800
2022-03-29	0.014	0.014	0.014	0.014	0.014	3,395,257
2022-03-28	0.014	0.014	0.014	0.014	0.014	4,048,237
2022-03-25	0.014	0.014	0.013	0.014	0.014	6,376,953
2022-03-24	0.014	0.014	0.014	0.014	0.014	5,770,922
2022-03-23	0.014	0.014	0.014	0.014	0.014	12,861,800
2022-03-22	0.014	0.014	0.014	0.014	0.014	4,984,032
2022-03-21	0.014	0.014	0.014	0.014	0.014	712,664
2022-03-18	0.014	0.014	0.014	0.014	0.014	3,419,218
2022-03-17	0.014	0.015	0.014	0.014	0.014	27,485,750
2022-03-16	0.014	0.014	0.013	0.014	0.014	20,213,539
2022-03-15	0.013	0.014	0.013	0.013	0.013	5,614,000
2022-03-14	0.014	0.014	0.013	0.013	0.013	7,076,297
2022-03-11	0.014	0.014	0.013	0.014	0.014	5,213,114
2022-03-10	0.014	0.014	0.013	0.014	0.014	5,724,413
2022-03-09	0.013	0.014	0.013	0.014	0.014	11,791,690
2022-03-08	0.014	0.014	0.013	0.013	0.013	4,518,859
2022-03-07	0.014	0.014	0.013	0.013	0.013	8,756,316
2022-03-04	0.014	0.014	0.014	0.014	0.014	10,160,270
2022-03-03	0.015	0.015	0.014	0.014	0.014	5,629,350
2022-03-02	0.015	0.015	0.014	0.015	0.015	1,916,957
2022-03-01	0.015	0.015	0.014	0.014	0.014	16,066,230
2022-02-28	0.014	0.015	0.014	0.015	0.015	11,406,130
2022-02-25	0.014	0.015	0.014	0.015	0.015	7,306,222
2022-02-24	0.014	0.014	0.013	0.014	0.014	24,114,100
2022-02-23	0.015	0.015	0.014	0.015	0.015	7,152,169
2022-02-22	0.015	0.015	0.013	0.015	0.015	17,019,619
2022-02-21	0.015	0.016	0.015	0.015	0.015	2,699,248
2022-02-18	0.015	0.016	0.015	0.015	0.015	5,081,030
2022-02-17	0.016	0.016	0.015	0.015	0.015	13,037,060
2022-02-16	0.016	0.016	0.016	0.016	0.016	6,830,506
2022-02-15	0.015	0.016	0.015	0.016	0.016	20,770,811
2022-02-14	0.016	0.016	0.014	0.016	0.016	30,081,711
2022-02-11	0.016	0.016	0.016	0.016	0.016	4,031,571
2022-02-10	0.016	0.016	0.016	0.016	0.016	14,336,560
2022-02-09	0.016	0.016	0.016	0.016	0.016	28,339,289
2022-02-08	0.016	0.016	0.016	0.016	0.016	10,070,470
2022-02-07	0.015	0.016	0.015	0.016	0.016	10,125,800
2022-02-04	0.016	0.016	0.015	0.016	0.016	8,390,687
2022-02-03	0.016	0.016	0.015	0.016	0.016	11,592,620

← NewerPage 20 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.