Urbas Grupo Financiero SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 69,497,609 |
| 2025-02-17 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 46,095,434 |
| 2025-02-14 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 49,313,512 |
| 2025-02-13 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 22,067,750 |
| 2025-02-12 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 82,378,398 |
| 2025-02-11 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 197,696,406 |
| 2025-02-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 96,078,758 |
| 2025-02-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 25,024,340 |
| 2025-02-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 9,582,125 |
| 2025-02-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 31,229,000 |
| 2025-02-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 30,938,561 |
| 2025-02-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 15,710,200 |
| 2025-01-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 37,623,500 |
| 2025-01-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 78,315,250 |
| 2025-01-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 37,838,207 |
| 2025-01-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 50,833,207 |
| 2025-01-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 30,430,000 |
| 2025-01-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 34,576,262 |
| 2025-01-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 18,118,400 |
| 2025-01-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 55,628,754 |
| 2025-01-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 100,269,508 |
| 2025-01-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 26,988,811 |
| 2025-01-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 118,138,203 |
| 2025-01-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 18,583,551 |
| 2025-01-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 13,834,080 |
| 2025-01-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 44,311,434 |
| 2025-01-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 28,138,900 |
| 2025-01-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 101,591,398 |
| 2025-01-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 72,836,570 |
| 2025-01-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 14,883,180 |
| 2025-01-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 73,602,383 |
| 2025-01-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 56,770,809 |
| 2025-01-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 59,736,422 |
| 2025-01-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 135,402,094 |
| 2024-12-31 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 90,376,336 |
| 2024-12-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 137,662,797 |
| 2024-12-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 66,800,359 |
| 2024-12-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 64,249,168 |
| 2024-12-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 30,498,980 |
| 2024-12-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 53,938,020 |
| 2024-12-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 167,192,703 |
| 2024-12-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 99,385,406 |
| 2024-12-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 69,513,117 |
| 2024-12-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 68,935,531 |
| 2024-12-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 62,096,102 |
| 2024-12-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 74,380,438 |
| 2024-12-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 67,647,242 |
| 2024-12-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 52,442,559 |
| 2024-12-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 9,118,310 |
| 2024-12-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 29,903,391 |
| 2024-12-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 44,049,090 |
| 2024-12-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 20,761,109 |
| 2024-12-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 26,809,340 |
| 2024-12-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 29,834,311 |
| 2024-11-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 44,793,832 |
| 2024-11-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 16,185,040 |
| 2024-11-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 117,968,797 |
| 2024-11-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 19,961,619 |
| 2024-11-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 57,837,551 |
| 2024-11-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 17,175,650 |
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.