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
2024-11-142,165.002,255.002,165.002,215.002,215.0050,539
2024-11-132,250.002,290.002,150.002,160.002,160.0052,389
2024-11-122,200.002,240.002,160.002,185.002,185.0059,422
2024-11-112,070.002,180.002,050.002,160.002,160.0052,834
2024-11-082,200.002,200.002,010.002,045.002,045.0044,838
2024-11-072,150.002,240.002,040.002,135.002,135.00102,147
2024-11-062,010.002,200.002,010.002,160.002,160.0078,607
2024-11-051,915.001,980.001,915.001,975.001,975.0072,869
2024-11-041,880.001,950.001,880.001,915.001,915.0041,709
2024-11-011,855.001,955.001,855.001,910.001,910.0035,054
2024-10-311,915.001,950.001,890.001,900.001,900.0012,664
2024-10-301,995.001,995.001,900.001,915.001,915.0031,093
2024-10-291,925.002,015.001,880.001,970.001,970.0025,081
2024-10-281,920.002,050.001,920.001,965.001,965.0060,467
2024-10-251,925.001,990.001,905.001,935.001,935.0058,096
2024-10-241,910.001,965.001,840.001,890.001,890.0088,451
2024-10-231,910.001,920.001,805.001,850.001,850.0024,758
2024-10-221,980.002,010.001,900.001,920.001,920.0026,943
2024-10-212,015.002,020.001,975.001,980.001,980.0019,215
2024-10-182,035.002,035.001,985.002,000.002,000.0019,742
2024-10-172,055.002,065.002,000.002,005.002,005.0029,965
2024-10-162,005.002,080.001,960.002,005.002,005.0022,946
2024-10-152,135.002,135.001,950.001,995.001,995.0049,238
2024-10-142,195.002,195.002,040.002,075.002,075.0080,118
2024-10-102,130.002,175.002,040.002,125.002,125.0029,860
2024-10-092,130.002,150.002,080.002,135.002,135.0019,285
2024-10-082,140.002,195.002,120.002,125.002,125.0014,574
2024-10-072,210.002,210.002,120.002,130.002,130.0015,595
2024-10-042,220.002,235.002,165.002,210.002,210.0010,125
2024-10-032,185.002,225.002,150.002,220.002,220.0018,407
2024-10-022,130.002,180.002,100.002,165.002,165.0015,951
2024-10-012,120.002,185.002,070.002,130.002,130.0033,443
2024-09-302,220.002,220.002,100.002,155.002,155.0010,998
2024-09-272,160.002,260.002,155.002,200.002,200.0011,178
2024-09-262,210.002,210.002,110.002,150.002,150.0011,671
2024-09-252,165.002,220.002,110.002,180.002,180.0028,554
2024-09-242,275.002,275.002,135.002,165.002,165.0049,204
2024-09-232,315.002,370.002,230.002,255.002,255.0019,666
2024-09-202,345.002,350.002,220.002,315.002,315.0020,972
2024-09-192,335.002,410.002,295.002,325.002,325.0030,420
2024-09-182,400.002,410.002,315.002,335.002,335.0020,217
2024-09-172,410.002,430.002,325.002,345.002,345.0024,698
2024-09-162,470.002,550.002,390.002,410.002,410.0028,935
2024-09-132,500.002,555.002,430.002,445.002,445.0020,615
2024-09-122,500.002,570.002,440.002,455.002,455.0019,627
2024-09-112,555.002,555.002,470.002,500.002,500.0023,532
2024-09-102,555.002,590.002,425.002,450.002,450.0016,117
2024-09-092,550.002,600.002,475.002,535.002,535.0028,890
2024-09-062,580.002,580.002,415.002,515.002,515.0033,211
2024-09-052,595.002,750.002,470.002,500.002,500.0055,019
2024-09-042,580.002,600.002,505.002,585.002,585.0056,680
2024-09-032,485.002,550.002,380.002,535.002,535.0048,787
2024-09-022,420.002,475.002,400.002,450.002,450.0040,734
2024-08-302,460.002,510.002,425.002,435.002,435.0057,125
2024-08-292,325.002,450.002,325.002,375.002,375.0026,349
2024-08-282,410.002,410.002,285.002,325.002,325.0012,738
2024-08-272,370.002,520.002,370.002,400.002,400.0014,453
2024-08-262,500.002,550.002,460.002,465.002,465.0013,098
2024-08-232,395.002,500.002,340.002,470.002,470.0039,594
2024-08-222,400.002,440.002,295.002,300.002,300.0016,499
← NewerPage 9 of 21 · 1,237 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.