CARC.BA - Carboclor S.A.
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2023 | 5.80 | 5.80 | 5.61 | 5.75 | 5.75 | 819,947 |
| Jun 02, 2023 | 5.55 | 5.80 | 5.55 | 5.74 | 5.74 | 602,603 |
| Jun 01, 2023 | 5.79 | 5.83 | 5.52 | 5.65 | 5.65 | 560,168 |
| May 31, 2023 | 5.66 | 5.66 | 5.52 | 5.58 | 5.58 | 441,474 |
| May 30, 2023 | 5.70 | 5.75 | 5.40 | 5.52 | 5.52 | 807,207 |
| May 29, 2023 | 5.50 | 5.85 | 5.50 | 5.65 | 5.65 | 404,082 |
| May 24, 2023 | 5.79 | 5.79 | 5.47 | 5.56 | 5.56 | 423,450 |
| May 23, 2023 | 5.70 | 5.70 | 5.30 | 5.59 | 5.59 | 906,647 |
| May 22, 2023 | 5.69 | 5.69 | 5.45 | 5.48 | 5.48 | 654,412 |
| May 19, 2023 | 5.60 | 5.68 | 5.44 | 5.50 | 5.50 | 966,996 |
| May 18, 2023 | 5.90 | 5.93 | 5.32 | 5.54 | 5.54 | 1,466,984 |
| May 17, 2023 | 5.85 | 6.49 | 5.30 | 5.73 | 5.73 | 5,234,293 |
| May 16, 2023 | 5.00 | 6.00 | 4.85 | 5.70 | 5.70 | 5,634,648 |
| May 15, 2023 | 4.44 | 4.89 | 4.35 | 4.79 | 4.79 | 2,811,436 |
| May 12, 2023 | 4.15 | 4.35 | 4.13 | 4.30 | 4.30 | 743,877 |
| May 11, 2023 | 4.00 | 4.12 | 3.99 | 4.09 | 4.09 | 537,350 |
| May 10, 2023 | 4.10 | 4.16 | 3.95 | 4.04 | 4.04 | 936,167 |
| May 09, 2023 | 4.17 | 4.17 | 4.03 | 4.07 | 4.07 | 414,536 |
| May 08, 2023 | 4.10 | 4.19 | 4.02 | 4.07 | 4.07 | 372,111 |
| May 05, 2023 | 4.02 | 4.17 | 4.02 | 4.11 | 4.11 | 193,285 |
| May 04, 2023 | 4.10 | 4.19 | 4.05 | 4.15 | 4.15 | 432,085 |
| May 03, 2023 | 4.10 | 4.10 | 3.97 | 3.98 | 3.98 | 188,171 |
| May 02, 2023 | 4.15 | 4.17 | 3.89 | 3.92 | 3.92 | 450,550 |
| Apr 28, 2023 | 4.05 | 4.24 | 3.85 | 4.10 | 4.10 | 438,888 |
| Apr 27, 2023 | 4.25 | 4.25 | 4.00 | 4.06 | 4.06 | 865,638 |
| Apr 26, 2023 | 4.20 | 4.25 | 4.08 | 4.10 | 4.10 | 661,415 |
| Apr 25, 2023 | 4.10 | 4.19 | 3.98 | 4.12 | 4.12 | 847,139 |
| Apr 24, 2023 | 3.80 | 4.05 | 3.79 | 3.98 | 3.98 | 1,911,840 |
| Apr 21, 2023 | 3.78 | 3.80 | 3.74 | 3.78 | 3.78 | 629,619 |
| Apr 20, 2023 | 3.81 | 3.82 | 3.61 | 3.75 | 3.75 | 460,085 |
| Apr 19, 2023 | 3.76 | 3.82 | 3.70 | 3.81 | 3.81 | 1,275,118 |
| Apr 18, 2023 | 3.63 | 3.75 | 3.59 | 3.72 | 3.72 | 2,335,442 |
| Apr 17, 2023 | 3.60 | 3.71 | 3.57 | 3.59 | 3.59 | 772,455 |
| Apr 14, 2023 | 3.65 | 3.68 | 3.58 | 3.65 | 3.65 | 264,675 |
| Apr 13, 2023 | 3.57 | 3.66 | 3.53 | 3.61 | 3.61 | 491,776 |
| Apr 12, 2023 | 3.66 | 3.70 | 3.57 | 3.59 | 3.59 | 465,716 |
| Apr 11, 2023 | 3.54 | 3.70 | 3.50 | 3.61 | 3.61 | 311,350 |
| Apr 10, 2023 | 3.75 | 3.75 | 3.48 | 3.52 | 3.52 | 370,657 |
| Apr 05, 2023 | 3.64 | 3.75 | 3.58 | 3.62 | 3.62 | 209,386 |
| Apr 04, 2023 | 3.63 | 3.85 | 3.60 | 3.64 | 3.64 | 436,995 |
| Apr 03, 2023 | 3.59 | 3.63 | 3.51 | 3.58 | 3.58 | 288,589 |
| Mar 31, 2023 | 3.65 | 3.70 | 3.50 | 3.54 | 3.54 | 211,236 |
| Mar 30, 2023 | 3.57 | 3.69 | 3.55 | 3.57 | 3.57 | 126,849 |
| Mar 29, 2023 | 3.50 | 3.63 | 3.50 | 3.57 | 3.57 | 615,408 |
| Mar 28, 2023 | 3.33 | 3.54 | 3.33 | 3.50 | 3.50 | 358,603 |
| Mar 27, 2023 | 3.50 | 3.52 | 3.38 | 3.50 | 3.50 | 463,703 |
| Mar 23, 2023 | 3.40 | 3.46 | 3.37 | 3.38 | 3.38 | 95,238 |
| Mar 22, 2023 | 3.47 | 3.47 | 3.31 | 3.39 | 3.39 | 109,562 |
| Mar 21, 2023 | 3.55 | 3.55 | 3.40 | 3.46 | 3.46 | 125,745 |
| Mar 20, 2023 | 3.36 | 3.50 | 3.36 | 3.40 | 3.40 | 173,210 |
| Mar 17, 2023 | 3.40 | 3.48 | 3.40 | 3.41 | 3.41 | 72,766 |
| Mar 16, 2023 | 3.31 | 3.54 | 3.31 | 3.45 | 3.45 | 570,434 |
| Mar 15, 2023 | 3.44 | 3.50 | 3.32 | 3.35 | 3.35 | 458,326 |
| Mar 14, 2023 | 3.43 | 3.60 | 3.41 | 3.45 | 3.45 | 279,042 |
| Mar 13, 2023 | 3.54 | 3.56 | 3.41 | 3.43 | 3.43 | 692,273 |
| Mar 10, 2023 | 3.70 | 3.71 | 3.43 | 3.59 | 3.59 | 357,789 |
| Mar 09, 2023 | 3.80 | 3.80 | 3.69 | 3.69 | 3.69 | 80,838 |
| Mar 08, 2023 | 3.80 | 3.80 | 3.63 | 3.74 | 3.74 | 166,556 |
| Mar 07, 2023 | 3.80 | 3.85 | 3.66 | 3.67 | 3.67 | 493,473 |
| Mar 06, 2023 | 3.65 | 3.86 | 3.62 | 3.76 | 3.76 | 220,758 |
| Mar 03, 2023 | 3.79 | 3.79 | 3.65 | 3.68 | 3.68 | 168,510 |
| Mar 02, 2023 | 3.82 | 3.82 | 3.62 | 3.69 | 3.69 | 441,699 |
| Mar 01, 2023 | 3.74 | 3.85 | 3.68 | 3.71 | 3.71 | 522,048 |
| Feb 28, 2023 | 3.70 | 3.80 | 3.68 | 3.74 | 3.74 | 622,011 |
| Feb 27, 2023 | 3.68 | 3.85 | 3.68 | 3.70 | 3.70 | 235,556 |
| Feb 24, 2023 | 3.90 | 3.94 | 3.71 | 3.74 | 3.74 | 246,037 |
| Feb 23, 2023 | 3.90 | 4.00 | 3.74 | 3.75 | 3.75 | 655,011 |
| Feb 22, 2023 | 3.80 | 3.95 | 3.70 | 3.77 | 3.77 | 1,284,170 |
| Feb 17, 2023 | 3.90 | 3.98 | 3.75 | 3.85 | 3.85 | 340,110 |
| Feb 16, 2023 | 4.09 | 4.12 | 3.80 | 3.98 | 3.98 | 356,853 |
| Feb 15, 2023 | 4.09 | 4.19 | 4.02 | 4.09 | 4.09 | 208,188 |
| Feb 14, 2023 | 4.30 | 4.30 | 4.11 | 4.11 | 4.11 | 388,390 |
| Feb 13, 2023 | 4.33 | 4.34 | 4.13 | 4.22 | 4.22 | 387,735 |
| Feb 10, 2023 | 4.30 | 4.35 | 4.17 | 4.30 | 4.30 | 238,102 |
| Feb 09, 2023 | 4.14 | 4.33 | 4.14 | 4.30 | 4.30 | 1,336,088 |
| Feb 08, 2023 | 4.07 | 4.38 | 4.00 | 4.14 | 4.14 | 1,104,593 |
| Feb 07, 2023 | 4.05 | 4.16 | 4.01 | 4.02 | 4.02 | 289,371 |
| Feb 06, 2023 | 4.14 | 4.14 | 3.95 | 4.04 | 4.04 | 394,182 |
| Feb 03, 2023 | 4.26 | 4.26 | 3.96 | 3.96 | 3.96 | 437,815 |
| Feb 02, 2023 | 4.15 | 4.20 | 4.05 | 4.13 | 4.13 | 558,053 |
| Feb 01, 2023 | 4.09 | 4.17 | 3.94 | 4.12 | 4.12 | 324,595 |
| Jan 31, 2023 | 4.09 | 4.20 | 4.05 | 4.13 | 4.13 | 330,736 |
| Jan 30, 2023 | 4.12 | 4.18 | 4.06 | 4.07 | 4.07 | 312,063 |
| Jan 27, 2023 | 4.18 | 4.30 | 4.03 | 4.12 | 4.12 | 841,459 |
| Jan 26, 2023 | 4.11 | 4.30 | 4.01 | 4.07 | 4.07 | 2,224,933 |
| Jan 25, 2023 | 3.50 | 4.00 | 3.50 | 3.95 | 3.95 | 3,359,503 |
| Jan 24, 2023 | 3.67 | 3.68 | 3.50 | 3.52 | 3.52 | 398,150 |
| Jan 23, 2023 | 3.52 | 3.69 | 3.52 | 3.58 | 3.58 | 1,099,800 |
| Jan 20, 2023 | 3.31 | 3.55 | 3.31 | 3.51 | 3.51 | 344,248 |
| Jan 19, 2023 | 3.41 | 3.58 | 3.34 | 3.43 | 3.43 | 560,191 |
| Jan 18, 2023 | 3.70 | 3.72 | 3.40 | 3.41 | 3.41 | 707,143 |
| Jan 17, 2023 | 3.55 | 3.73 | 3.55 | 3.61 | 3.61 | 1,220,756 |
| Jan 16, 2023 | 3.45 | 3.66 | 3.41 | 3.55 | 3.55 | 1,769,463 |
| Jan 13, 2023 | 3.55 | 3.55 | 3.40 | 3.50 | 3.50 | 904,256 |
| Jan 12, 2023 | 3.42 | 3.58 | 3.39 | 3.43 | 3.43 | 1,346,442 |
| Jan 11, 2023 | 3.43 | 3.44 | 3.31 | 3.39 | 3.39 | 598,873 |
| Jan 10, 2023 | 3.56 | 3.56 | 3.33 | 3.37 | 3.37 | 1,917,111 |
| Jan 09, 2023 | 3.79 | 3.80 | 3.43 | 3.52 | 3.52 | 1,214,931 |
| Jan 06, 2023 | 3.73 | 3.86 | 3.33 | 3.64 | 3.64 | 3,718,676 |
| Jan 05, 2023 | 3.74 | 4.20 | 3.50 | 3.67 | 3.67 | 4,307,484 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.