Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BPAT.BA stock page

Banco Patagonia historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-122,300.002,340.002,115.002,320.002,320.0041,971
2025-02-112,435.002,445.002,205.002,290.002,290.0070,200
2025-02-102,500.002,580.002,400.002,450.002,450.0036,306
2025-02-072,695.002,695.002,400.002,480.002,480.0041,800
2025-02-062,570.002,670.002,510.002,615.002,615.0032,643
2025-02-052,600.002,670.002,510.002,550.002,550.0019,395
2025-02-042,685.002,690.002,590.002,620.002,620.0010,444
2025-02-032,635.002,635.002,435.002,570.002,570.0020,007
2025-01-312,740.002,790.002,580.002,635.002,635.0033,976
2025-01-302,720.002,790.002,650.002,705.002,705.0034,373
2025-01-292,640.002,770.002,580.002,670.002,670.0063,562
2025-01-282,610.002,700.002,425.002,555.002,555.0049,096
2025-01-272,800.002,800.002,525.002,605.002,605.0042,899
2025-01-242,800.002,850.002,725.002,830.002,830.0053,643
2025-01-232,860.002,960.002,775.002,870.002,870.0035,115
2025-01-222,830.002,850.002,715.002,845.002,845.0024,216
2025-01-212,860.002,860.002,705.002,800.002,800.0017,024
2025-01-202,700.002,840.002,660.002,770.002,770.0038,938
2025-01-172,995.003,000.002,710.002,725.002,725.0095,289
2025-01-163,010.003,175.002,905.002,935.002,935.0035,552
2025-01-153,200.003,250.002,995.003,085.003,085.0082,758
2025-01-143,000.003,195.002,980.003,105.003,105.0056,136
2025-01-133,190.003,190.003,000.003,010.003,010.0046,406
2025-01-103,210.003,260.003,060.003,195.003,195.0041,543
2025-01-093,195.003,250.003,100.003,190.003,190.0099,747
2025-01-083,260.003,260.003,000.003,120.003,120.0062,914
2025-01-073,220.003,300.003,060.003,210.003,210.00103,121
2025-01-063,030.003,300.003,030.003,195.003,195.0099,589
2025-01-032,920.003,150.002,810.003,020.003,020.00125,456
2025-01-022,700.002,950.002,630.002,910.002,910.00211,997
2024-12-302,895.002,895.002,600.002,690.002,690.0036,286
2024-12-272,850.002,940.002,715.002,800.002,800.0048,621
2024-12-262,720.002,950.002,720.002,835.002,835.0093,797
2024-12-242,800.002,800.002,710.002,755.002,755.0011,228
2024-12-232,800.002,890.002,710.002,745.002,745.0027,173
2024-12-202,620.002,880.002,375.002,780.002,780.0079,083
2024-12-192,700.002,800.002,575.002,620.002,620.0044,771
2024-12-182,935.002,960.002,650.002,695.002,695.0069,482
2024-12-172,785.002,950.002,710.002,845.002,845.0097,894
2024-12-162,650.002,800.002,585.002,795.002,795.00128,142
2024-12-132,535.002,620.002,535.002,585.002,585.0040,054
2024-12-122,550.002,620.002,470.002,530.002,530.0055,980
2024-12-112,390.002,540.002,230.002,500.002,500.0072,858
2024-12-102,550.002,550.002,350.002,375.002,375.0024,105
2024-12-092,550.002,550.002,385.002,430.002,430.0047,708
2024-12-062,585.002,590.002,440.002,465.002,465.0059,880
2024-12-052,625.002,625.002,465.002,590.002,590.0052,077
2024-12-042,790.002,790.002,510.002,560.002,560.00151,378
2024-12-032,600.002,750.002,600.002,740.002,740.00183,022
2024-12-022,300.002,620.002,300.002,565.002,565.00214,378
2024-11-292,170.002,320.002,125.002,300.002,300.00182,498
2024-11-282,180.002,300.002,180.002,220.002,220.0030,548
2024-11-272,320.002,375.002,170.002,195.002,195.00113,773
2024-11-262,240.002,290.002,185.002,275.002,275.0059,514
2024-11-252,300.002,300.002,115.002,245.002,245.0047,104
2024-11-222,200.002,220.002,110.002,195.002,195.0054,537
2024-11-212,310.002,330.002,255.002,260.002,260.0026,367
2024-11-202,400.002,400.002,275.002,305.002,305.0030,664
2024-11-192,350.002,390.002,220.002,330.002,330.0065,043
2024-11-152,235.002,300.002,220.002,270.002,270.0054,269
← NewerPage 8 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-07-264.6094 ARS
2023-06-264.6094 ARS
2022-12-120.6803 ARS
2022-11-180.6803 ARS
2022-10-170.6803 ARS
2022-09-190.6803 ARS
2022-08-120.6803 ARS
2022-07-180.6803 ARS
2022-06-164.0815 ARS
2019-07-250.6151 ARS
2019-05-083.7202 ARS

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.