Importadora y Exportadora de la Patagonia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,360.00 | 1,365.00 | 1,315.00 | 1,355.00 | 1,355.00 | 3,864 |
| 2024-08-20 | 1,395.00 | 1,395.00 | 1,340.00 | 1,365.00 | 1,365.00 | 5,400 |
| 2024-08-19 | 1,440.00 | 1,510.00 | 1,380.00 | 1,385.00 | 1,385.00 | 8,446 |
| 2024-08-16 | 1,465.00 | 1,465.00 | 1,420.00 | 1,435.00 | 1,435.00 | 8,094 |
| 2024-08-15 | 1,385.00 | 1,470.00 | 1,365.00 | 1,430.00 | 1,430.00 | 9,496 |
| 2024-08-14 | 1,380.00 | 1,435.00 | 1,350.00 | 1,385.00 | 1,385.00 | 13,972 |
| 2024-08-13 | 1,450.00 | 1,450.00 | 1,350.00 | 1,415.00 | 1,415.00 | 16,318 |
| 2024-08-12 | 1,420.00 | 1,480.00 | 1,365.00 | 1,440.00 | 1,440.00 | 10,002 |
| 2024-08-09 | 1,350.00 | 1,410.00 | 1,305.00 | 1,395.00 | 1,395.00 | 7,048 |
| 2024-08-08 | 1,375.00 | 1,420.00 | 1,350.00 | 1,355.00 | 1,355.00 | 7,613 |
| 2024-08-07 | 1,370.00 | 1,400.00 | 1,315.00 | 1,330.00 | 1,330.00 | 13,185 |
| 2024-08-06 | 1,300.00 | 1,400.00 | 1,255.00 | 1,380.00 | 1,380.00 | 14,379 |
| 2024-08-05 | 1,200.00 | 1,315.00 | 1,060.00 | 1,265.00 | 1,265.00 | 18,584 |
| 2024-08-02 | 1,415.00 | 1,450.00 | 1,200.00 | 1,325.00 | 1,325.00 | 12,266 |
| 2024-08-01 | 1,350.00 | 1,445.00 | 1,265.00 | 1,405.00 | 1,405.00 | 34,707 |
| 2024-07-31 | 1,240.00 | 1,350.00 | 1,240.00 | 1,290.00 | 1,290.00 | 400 |
| 2024-07-30 | 1,270.00 | 1,310.00 | 1,190.00 | 1,215.00 | 1,215.00 | 6,959 |
| 2024-07-29 | 1,315.00 | 1,360.00 | 1,240.00 | 1,295.00 | 1,295.00 | 6,090 |
| 2024-07-26 | 1,360.00 | 1,390.00 | 1,305.00 | 1,345.00 | 1,345.00 | 21,335 |
| 2024-07-25 | 1,460.00 | 1,565.00 | 1,370.00 | 1,410.00 | 1,410.00 | 21,162 |
| 2024-07-24 | 1,550.00 | 1,600.00 | 1,425.00 | 1,460.00 | 1,460.00 | 60,262 |
| 2024-07-23 | 1,390.00 | 1,600.00 | 1,390.00 | 1,495.00 | 1,495.00 | 15,354 |
| 2024-07-22 | 1,300.00 | 1,400.00 | 1,240.00 | 1,390.00 | 1,390.00 | 20,769 |
| 2024-07-19 | 1,310.00 | 1,310.00 | 1,265.00 | 1,295.00 | 1,295.00 | 9,217 |
| 2024-07-18 | 1,280.00 | 1,330.00 | 1,280.00 | 1,305.00 | 1,305.00 | 8,820 |
| 2024-07-17 | 1,280.00 | 1,340.00 | 1,230.00 | 1,290.00 | 1,290.00 | 12,575 |
| 2024-07-16 | 1,350.00 | 1,350.00 | 1,150.00 | 1,290.00 | 1,290.00 | 14,392 |
| 2024-07-15 | 1,490.00 | 1,490.00 | 1,300.00 | 1,325.00 | 1,325.00 | 13,990 |
| 2024-07-12 | 1,470.00 | 1,535.00 | 1,470.00 | 1,490.00 | 1,490.00 | 11,049 |
| 2024-07-11 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 18,995 |
| 2024-07-10 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 27,829 |
| 2024-07-08 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 28,900 |
| 2024-07-05 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 54,174 |
| 2024-07-04 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 95,827 |
| 2024-07-03 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 50,879 |
| 2024-07-02 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 30,038 |
| 2024-07-01 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 31,214 |
| 2024-06-28 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 6,301 |
| 2024-06-27 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 4,013 |
| 2024-06-26 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 7,827 |
| 2024-06-25 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 11,781 |
| 2024-06-24 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 3,309 |
| 2024-06-19 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 3,471 |
| 2024-06-18 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 3,262 |
| 2024-06-14 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 5,333 |
| 2024-06-13 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 5,215 |
| 2024-06-12 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,259 |
| 2024-06-11 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,939 |
| 2024-06-10 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 6,487 |
| 2024-06-07 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 3,535 |
| 2024-06-06 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 3,657 |
| 2024-06-05 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 2,228 |
| 2024-06-04 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 4,717 |
| 2024-06-03 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 3,907 |
| 2024-05-31 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 7,059 |
| 2024-05-30 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 7,703 |
| 2024-05-29 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 6,304 |
| 2024-05-28 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 6,902 |
| 2024-05-27 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 21,007 |
| 2024-05-24 | 1,062.00 | 1,062.00 | 1,041.00 | 1,050.00 | 1,050.00 | 2,622 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-28 | 1.0000 ARS |
| 2020-11-06 | 0.2600 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.