Singapore markets closed

Manufacturas de Papel CA (MPA.CR)

Caracas - Caracas Delayed Price. Currency in USD
Add to watchlist
2.3000+0.0700 (+3.14%)
At close: 12:53PM VET
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20242.23002.30002.30002.30002.30002,100
26 Mar 20242.30002.23002.23002.23002.23004,759
25 Mar 20242.23002.30002.23002.30002.30003,051
22 Mar 20242.21002.40002.23002.23002.23009,800
21 Mar 20242.21002.21002.21002.21002.21004,532
20 Mar 20242.21002.53002.30002.21002.210076
18 Mar 20242.40002.21002.21002.21002.21007,000
15 Mar 20242.50002.50002.40002.40002.4000713
14 Mar 20242.50002.50002.50002.50002.5000-
13 Mar 20242.45002.50002.50002.50002.5000573
12 Mar 20242.45002.45002.45002.45002.4500-
11 Mar 20242.45002.45002.45002.45002.450020,000
08 Mar 20242.45002.45002.45002.45002.4500-
07 Mar 20242.45002.45002.45002.45002.4500-
06 Mar 20242.45002.45002.45002.45002.4500-
05 Mar 20242.10002.49002.45002.45002.45001,668
04 Mar 20242.10002.12002.10002.10002.10001,521
01 Mar 20242.57002.10002.10002.10002.1000500
29 Feb 20242.57002.49002.49002.57002.5700103,865
28 Feb 20242.57002.57002.57002.57002.5700307
27 Feb 20242.57002.57002.57002.57002.570030,000
26 Feb 20242.54002.59002.14002.54002.540030
23 Feb 20242.59002.59002.59002.59002.5900-
22 Feb 20242.59002.59002.59002.59002.5900-
21 Feb 20242.59002.21002.21002.59002.5900130
20 Feb 20242.59002.60002.60002.59002.5900120
19 Feb 20242.60002.59002.14002.59002.59002,118
16 Feb 20242.60002.60002.60002.60002.600040
15 Feb 20242.60002.60002.60002.60002.60001,000
14 Feb 20242.60002.60002.60002.60002.6000199
09 Feb 20242.60002.60002.60002.60002.600050
08 Feb 20242.60002.60002.60002.60002.6000-
07 Feb 20242.60002.60002.60002.60002.6000-
06 Feb 20242.60002.60002.60002.60002.6000292
05 Feb 20242.60002.60002.60002.60002.6000220
02 Feb 20242.64002.60002.59002.60002.60005,000
01 Feb 20242.64002.59002.59002.64002.640010
31 Jan 20242.70002.65002.60002.64002.6400781
30 Jan 20242.70002.70002.70002.70002.7000-
29 Jan 20242.70002.70002.70002.70002.7000-
26 Jan 20242.70002.70002.70002.70002.7000292
25 Jan 20242.70002.70002.70002.70002.70004
24 Jan 20242.70002.70002.70002.70002.7000-
23 Jan 20242.70002.70002.70002.70002.7000124
22 Jan 20242.75002.70002.70002.70002.7000435
19 Jan 20242.75002.75002.75002.75002.75001,360
18 Jan 20242.80002.79002.75002.79002.7900280
17 Jan 20242.80002.80002.80002.80002.800020
16 Jan 20242.80002.80002.66002.80002.8000247
15 Jan 20242.80002.80002.80002.80002.8000-
12 Jan 20242.79002.80002.80002.80002.8000410
11 Jan 20242.80002.79002.79002.79002.7900230
10 Jan 20242.80002.80002.80002.80002.8000300
09 Jan 20242.80002.79002.79002.80002.800081
08 Jan 20242.80002.80002.80002.80002.8000100
05 Jan 20242.80002.80002.80002.80002.8000610
04 Jan 20242.80002.80002.75002.80002.80002,211
03 Jan 20242.79002.80002.36002.80002.800030,000
02 Jan 20242.80002.79002.25002.79002.7900200
29 Dec 20232.80002.80002.80002.80002.8000129
28 Dec 20232.80002.80002.80002.80002.8000240
27 Dec 20232.80002.80002.80002.80002.8000-
26 Dec 20232.80002.80002.26002.80002.8000299
22 Dec 20232.80002.80002.80002.80002.8000312
21 Dec 20232.80002.80002.80002.80002.8000-
20 Dec 20232.80002.80002.80002.80002.800089
19 Dec 20232.80002.80002.80002.80002.8000130
18 Dec 20232.80002.80002.80002.80002.800075
15 Dec 20232.80002.80002.80002.80002.8000300
14 Dec 20232.80002.80002.80002.80002.8000608
13 Dec 20232.80002.80002.80002.80002.800027,190
12 Dec 20232.80002.80002.80002.80002.800030,100
08 Dec 20232.80002.80002.80002.80002.800025,000
07 Dec 20232.80002.80002.80002.80002.800027
06 Dec 20232.25002.25002.25002.25002.250040,430
05 Dec 20232.79002.79002.79002.79002.7900278
04 Dec 20232.78002.78002.78002.78002.780020
01 Dec 20232.75002.75002.75002.75002.75002,976
30 Nov 20232.70002.70002.70002.70002.7000371
29 Nov 20232.69002.69002.69002.69002.6900-
28 Nov 20232.69002.69002.69002.69002.6900-
27 Nov 20232.69002.69002.69002.69002.6900-
24 Nov 20232.69002.69002.69002.69002.69001,970
23 Nov 20232.69002.69002.69002.69002.69003,060
22 Nov 20232.69002.69002.69002.69002.6900226
21 Nov 20232.62002.62002.62002.62002.62001,302
20 Nov 20232.51002.51002.51002.51002.5100781
17 Nov 20232.51002.51002.51002.51002.510059
16 Nov 20232.50002.50002.50002.50002.50001,000
15 Nov 20232.50002.50002.50002.50002.5000-
14 Nov 20232.50002.50002.50002.50002.5000-
13 Nov 20232.50002.50002.50002.50002.50002,000
10 Nov 20232.50002.50002.50002.50002.5000-
09 Nov 20232.50002.50002.50002.50002.500026
08 Nov 20232.20002.20002.20002.20002.200020,000
07 Nov 20232.20002.20002.20002.20002.2000-
03 Nov 20232.20002.20002.20002.20002.200028
02 Nov 20232.20002.20002.20002.20002.2000485
01 Nov 20232.10002.10002.10002.10002.10004,000
31 Oct 20232.50002.50002.50002.50002.5000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...