Urbas Grupo Financiero SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	0.015	0.016	0.015	0.016	0.016	5,813,493
2022-02-01	0.015	0.015	0.015	0.015	0.015	8,558,062
2022-01-31	0.015	0.015	0.015	0.015	0.015	17,153,680
2022-01-28	0.015	0.015	0.015	0.015	0.015	7,021,576
2022-01-27	0.015	0.015	0.015	0.015	0.015	10,669,510
2022-01-26	0.015	0.015	0.015	0.015	0.015	7,196,514
2022-01-25	0.014	0.015	0.014	0.015	0.015	29,829,619
2022-01-24	0.015	0.015	0.014	0.014	0.014	17,202,199
2022-01-21	0.015	0.015	0.015	0.015	0.015	14,924,320
2022-01-20	0.016	0.016	0.015	0.015	0.015	4,139,107
2022-01-19	0.015	0.016	0.015	0.015	0.015	8,686,276
2022-01-18	0.016	0.016	0.015	0.015	0.015	15,269,420
2022-01-17	0.016	0.016	0.016	0.016	0.016	6,243,175
2022-01-14	0.016	0.016	0.016	0.016	0.016	8,215,168
2022-01-13	0.016	0.016	0.016	0.016	0.016	5,879,831
2022-01-12	0.016	0.016	0.016	0.016	0.016	13,407,020
2022-01-11	0.016	0.017	0.016	0.016	0.016	26,682,000
2022-01-10	0.016	0.016	0.016	0.016	0.016	24,180,561
2022-01-07	0.015	0.016	0.015	0.016	0.016	72,390,852
2022-01-06	0.014	0.015	0.014	0.015	0.015	34,449,273
2022-01-05	0.014	0.014	0.014	0.014	0.014	6,803,351
2022-01-04	0.014	0.015	0.014	0.014	0.014	28,480,869
2022-01-03	0.014	0.014	0.013	0.014	0.014	18,672,570
2021-12-30	0.014	0.014	0.013	0.014	0.014	24,934,359
2021-12-29	0.014	0.014	0.013	0.014	0.014	8,797,235
2021-12-28	0.014	0.014	0.013	0.014	0.014	12,022,350
2021-12-27	0.014	0.014	0.014	0.014	0.014	10,459,280
2021-12-23	0.014	0.014	0.013	0.014	0.014	6,439,008
2021-12-22	0.013	0.013	0.013	0.013	0.013	4,720,365
2021-12-21	0.014	0.014	0.013	0.013	0.013	16,980,850
2021-12-20	0.014	0.014	0.013	0.014	0.014	8,518,326
2021-12-17	0.014	0.014	0.013	0.014	0.014	16,363,130
2021-12-16	0.013	0.014	0.013	0.014	0.014	17,066,439
2021-12-15	0.014	0.014	0.013	0.013	0.013	22,820,650
2021-12-14	0.014	0.014	0.014	0.014	0.014	8,080,355
2021-12-13	0.014	0.014	0.014	0.014	0.014	15,280,880
2021-12-10	0.014	0.014	0.014	0.014	0.014	9,869,862
2021-12-09	0.014	0.014	0.014	0.014	0.014	4,961,750
2021-12-08	0.014	0.014	0.014	0.014	0.014	2,695,748
2021-12-07	0.014	0.014	0.014	0.014	0.014	7,174,559
2021-12-06	0.014	0.014	0.014	0.014	0.014	5,528,701
2021-12-03	0.014	0.014	0.014	0.014	0.014	13,298,970
2021-12-02	0.014	0.014	0.014	0.014	0.014	7,664,386
2021-12-01	0.014	0.015	0.014	0.014	0.014	8,172,318
2021-11-30	0.015	0.015	0.014	0.014	0.014	4,323,408
2021-11-29	0.014	0.015	0.014	0.014	0.014	6,521,435
2021-11-26	0.015	0.015	0.014	0.014	0.014	30,851,131
2021-11-25	0.015	0.015	0.015	0.015	0.015	11,118,900
2021-11-24	0.015	0.016	0.015	0.015	0.015	64,892,441
2021-11-23	0.015	0.015	0.014	0.015	0.015	4,063,219
2021-11-22	0.015	0.015	0.014	0.015	0.015	7,802,206
2021-11-19	0.015	0.015	0.014	0.015	0.015	12,091,800
2021-11-18	0.015	0.015	0.014	0.015	0.015	19,277,240
2021-11-17	0.015	0.015	0.015	0.015	0.015	6,378,794
2021-11-16	0.015	0.015	0.015	0.015	0.015	12,080,860
2021-11-15	0.015	0.015	0.015	0.015	0.015	22,357,850
2021-11-12	0.015	0.016	0.015	0.015	0.015	4,820,744
2021-11-11	0.016	0.016	0.015	0.016	0.016	10,664,940
2021-11-10	0.015	0.016	0.015	0.015	0.015	67,147,375
2021-11-09	0.015	0.016	0.015	0.015	0.015	11,094,860

← NewerPage 21 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.