BRIO6.BA - Banco Santander Rio S.A.

Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201846.1546.1546.1546.1546.1584
Apr 23, 201848.6548.6548.6548.6548.65-
Apr 20, 201848.6548.6548.6548.6548.65-
Apr 19, 201848.6548.6548.6548.6548.65-
Apr 18, 201848.6548.6548.6548.6548.65-
Apr 17, 201848.6548.6548.6548.6548.65-
Apr 16, 201848.5048.6548.5048.6548.65250
Apr 13, 201847.1547.1547.1547.1547.15-
Apr 12, 201847.1547.1547.1547.1547.1510
Apr 11, 201848.5048.5048.5048.5048.501,000
Apr 10, 201848.6548.6548.6548.6548.65-
Apr 09, 201848.6548.6548.6548.6548.65100
Apr 06, 201848.5548.5548.5548.5548.5550
Apr 05, 201849.0049.0049.0049.0049.00-
Apr 04, 201849.0049.0049.0049.0049.00-
Apr 03, 201850.0050.0049.0049.0049.002,544
Mar 28, 201850.0050.0050.0050.0050.00-
Mar 27, 201850.1050.1050.0050.0050.001,042
Mar 26, 201850.0050.0550.0050.0550.05700
Mar 23, 201851.5051.5051.5051.5051.50-
Mar 22, 201851.5051.5051.5051.5051.50-
Mar 21, 201851.5051.5051.5051.5051.50-
Mar 20, 201851.5051.5051.5051.5051.50-
Mar 19, 201851.5051.5051.5051.5051.50-
Mar 16, 201851.5051.5051.5051.5051.50-
Mar 15, 201851.0051.5051.0051.5051.50276
Mar 14, 201849.0049.0049.0049.0049.0050
Mar 13, 201848.7048.7048.7048.7048.70-
Mar 12, 201848.7048.7048.7048.7048.70-
Mar 09, 201848.7048.7048.7048.7048.70100
Mar 08, 201848.1048.7048.1048.7048.70289
Mar 07, 201852.9552.9552.9552.9552.95-
Mar 06, 201852.9552.9552.9552.9552.95-
Mar 05, 201852.9552.9552.9552.9552.95-
Mar 02, 201852.9552.9552.9552.9552.95-
Mar 01, 201852.9552.9552.9552.9552.95-
Feb 28, 201852.9552.9552.9552.9552.9580
Feb 27, 201852.0052.0052.0052.0052.00-
Feb 26, 201852.0052.0052.0052.0052.008
Feb 23, 201852.0052.0052.0052.0052.0050
Feb 22, 201852.9552.9552.9552.9552.95-
Feb 21, 201852.9552.9552.9552.9552.9558
Feb 20, 201853.0053.0053.0053.0053.00990
Feb 19, 201853.1054.0053.1054.0054.0060
Feb 16, 201853.4053.4053.4053.4053.40103
Feb 15, 201852.0053.0052.0053.0053.001,100
Feb 14, 201851.0051.0051.0051.0051.0075
Feb 09, 201849.9049.9049.8049.8049.80900
Feb 08, 201853.7053.7053.7053.7053.70-
Feb 07, 201853.7053.7053.7053.7053.70-
Feb 06, 201853.7053.7053.7053.7053.70-
Feb 05, 201853.7053.7053.7053.7053.7056
Feb 02, 201854.0054.0054.0054.0054.00-
Feb 01, 201854.0054.0054.0054.0054.00-
Jan 31, 201854.0054.0054.0054.0054.00100
Jan 30, 201854.8054.8054.8054.8054.804
Jan 29, 201854.9054.9054.9054.9054.90900
Jan 26, 201855.4555.4555.4555.4555.45652
Jan 25, 201855.9555.9555.9555.9555.95-
Jan 24, 201856.0056.0055.9555.9555.95200
Jan 23, 201857.0057.0057.0057.0057.0010
Jan 22, 201854.5054.5054.5054.5054.501,000
Jan 19, 201852.5052.5052.5052.5052.501,000
Jan 18, 201851.5051.9051.5051.9051.901,000
Jan 17, 201852.0052.0052.0052.0052.00-
Jan 16, 201852.0052.0052.0052.0052.005
Jan 15, 201851.8551.8551.7551.7551.751,500
Jan 12, 201848.0048.6048.0048.6048.601,647
Jan 11, 201847.7547.7547.7547.7547.751,250
Jan 10, 201847.4547.4547.4547.4547.45-
Jan 09, 201847.4547.4547.4547.4547.45721
Jan 08, 201847.4547.4547.4547.4547.45484
Jan 05, 201847.3047.3047.1047.1047.103,600
Jan 04, 201847.5047.5047.5047.5047.5014
Jan 03, 201847.5047.5047.5047.5047.50250
Jan 02, 201847.9547.9547.9547.9547.95-
Jan 01, 201847.9547.9547.9547.9547.95-
Dec 28, 201748.0048.0048.0048.0048.00124
Dec 27, 201747.0048.0047.0047.2547.253,464
Dec 26, 201748.0048.0047.0047.0047.00752
Dec 22, 201747.8047.9547.8047.9547.95880
Dec 21, 201745.1547.0044.7547.0047.004,556
Dec 20, 201743.0044.7542.7044.7544.75875
Dec 19, 201742.0042.7042.0042.7042.70950
Dec 18, 201743.0043.0042.0042.0042.00102
Dec 15, 201742.0042.0042.0042.0042.00-
Dec 14, 201742.0042.0042.0042.0042.0040
Dec 13, 201742.0042.0042.0042.0042.00103
Dec 12, 201742.0042.0042.0042.0042.00100
Dec 11, 201740.5041.5040.5041.5041.506,510
Dec 07, 201739.1039.1039.1039.1039.103,444
Dec 06, 201741.0041.0041.0041.0041.00400
Dec 05, 201740.5040.5040.5040.5040.50-
Dec 04, 201740.5040.5040.5040.5040.50-
Dec 01, 201740.5040.5040.5040.5040.50-
Nov 30, 201740.5040.5040.5040.5040.505,000
Nov 29, 201742.2042.2042.2042.2042.20350
Nov 28, 201742.0042.0042.0042.0042.00-
Nov 24, 201741.0041.7541.0041.7541.75120
Nov 23, 201740.0040.0040.0040.0040.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...