Importadora y Exportadora de la Patagonia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 1,084.00 | 1,084.00 | 1,046.00 | 1,070.00 | 1,070.00 | 1,884 |
| 2024-05-22 | 1,081.00 | 1,120.00 | 1,039.00 | 1,084.50 | 1,084.50 | 6,335 |
| 2024-05-21 | 1,098.50 | 1,098.50 | 1,028.00 | 1,080.00 | 1,080.00 | 12,806 |
| 2024-05-20 | 1,080.00 | 1,080.00 | 1,030.00 | 1,060.50 | 1,060.50 | 8,021 |
| 2024-05-17 | 1,049.50 | 1,060.00 | 1,013.00 | 1,052.00 | 1,052.00 | 3,945 |
| 2024-05-16 | 1,068.00 | 1,068.00 | 989.00 | 1,036.00 | 1,036.00 | 2,095 |
| 2024-05-15 | 1,050.00 | 1,065.00 | 1,015.00 | 1,049.50 | 1,049.50 | 12,012 |
| 2024-05-14 | 998.00 | 1,070.00 | 968.50 | 1,043.50 | 1,043.50 | 9,060 |
| 2024-05-13 | 1,000.00 | 1,000.00 | 948.00 | 997.00 | 997.00 | 6,451 |
| 2024-05-10 | 955.00 | 1,000.00 | 942.00 | 984.50 | 984.50 | 14,547 |
| 2024-05-09 | 961.00 | 961.00 | 920.00 | 939.50 | 939.50 | 2,186 |
| 2024-05-08 | 986.00 | 987.00 | 946.00 | 962.00 | 962.00 | 2,569 |
| 2024-05-07 | 1,006.00 | 1,006.00 | 966.50 | 983.00 | 983.00 | 2,874 |
| 2024-05-06 | 1,007.00 | 1,007.00 | 982.00 | 990.00 | 990.00 | 4,529 |
| 2024-05-03 | 999.00 | 1,000.00 | 946.00 | 990.00 | 990.00 | 12,868 |
| 2024-05-02 | 940.00 | 971.00 | 923.00 | 960.00 | 960.00 | 4,020 |
| 2024-04-30 | 969.50 | 975.00 | 922.00 | 955.50 | 955.50 | 3,427 |
| 2024-04-29 | 966.00 | 967.00 | 945.00 | 966.50 | 966.50 | 5,011 |
| 2024-04-26 | 969.00 | 970.00 | 938.00 | 963.50 | 963.50 | 6,827 |
| 2024-04-25 | 940.00 | 970.00 | 939.00 | 967.50 | 967.50 | 3,878 |
| 2024-04-24 | 968.50 | 968.50 | 940.00 | 940.00 | 940.00 | 6,236 |
| 2024-04-23 | 953.00 | 979.00 | 952.50 | 970.00 | 970.00 | 2,361 |
| 2024-04-22 | 999.00 | 999.00 | 970.00 | 983.50 | 983.50 | 1,805 |
| 2024-04-19 | 945.00 | 985.00 | 934.50 | 975.00 | 975.00 | 3,438 |
| 2024-04-18 | 950.00 | 951.00 | 909.00 | 942.00 | 942.00 | 4,157 |
| 2024-04-17 | 971.00 | 985.00 | 912.00 | 951.50 | 951.50 | 1,251 |
| 2024-04-16 | 946.00 | 991.00 | 871.00 | 969.50 | 969.50 | 6,693 |
| 2024-04-15 | 1,012.00 | 1,013.00 | 980.00 | 981.00 | 981.00 | 2,934 |
| 2024-04-12 | 999.00 | 1,050.00 | 972.00 | 1,007.00 | 1,007.00 | 3,758 |
| 2024-04-11 | 965.00 | 989.00 | 875.00 | 980.50 | 980.50 | 220 |
| 2024-04-10 | 1,030.00 | 1,030.00 | 969.00 | 970.00 | 970.00 | 4,680 |
| 2024-04-09 | 945.00 | 1,022.00 | 939.00 | 1,012.50 | 1,012.50 | 16,025 |
| 2024-04-08 | 928.00 | 949.00 | 916.00 | 937.00 | 937.00 | 7,265 |
| 2024-04-05 | 924.00 | 928.00 | 903.00 | 925.50 | 925.50 | 4,098 |
| 2024-04-04 | 890.00 | 905.00 | 873.50 | 889.00 | 889.00 | 3,180 |
| 2024-04-03 | 922.00 | 922.00 | 878.00 | 901.00 | 901.00 | 2,692 |
| 2024-03-27 | 920.00 | 928.50 | 885.00 | 921.00 | 921.00 | 1,676 |
| 2024-03-26 | 917.50 | 920.00 | 885.00 | 910.00 | 910.00 | 1,484 |
| 2024-03-25 | 893.00 | 918.50 | 883.50 | 913.00 | 913.00 | 1,410 |
| 2024-03-22 | 930.00 | 930.00 | 893.00 | 915.00 | 915.00 | 2,841 |
| 2024-03-21 | 922.00 | 932.00 | 904.00 | 920.00 | 920.00 | 2,770 |
| 2024-03-20 | 891.00 | 950.00 | 865.00 | 916.50 | 916.50 | 12,862 |
| 2024-03-19 | 919.00 | 930.00 | 890.00 | 900.00 | 900.00 | 3,378 |
| 2024-03-18 | 919.00 | 919.00 | 875.00 | 918.00 | 918.00 | 6,082 |
| 2024-03-15 | 920.00 | 920.00 | 870.00 | 918.50 | 918.50 | 11,412 |
| 2024-03-14 | 929.00 | 929.00 | 860.00 | 904.50 | 904.50 | 1,606 |
| 2024-03-13 | 914.00 | 930.00 | 914.00 | 930.00 | 930.00 | 2,726 |
| 2024-03-12 | 842.50 | 889.00 | 842.00 | 888.00 | 888.00 | 4,723 |
| 2024-03-11 | 850.00 | 851.00 | 838.00 | 842.00 | 842.00 | 5,870 |
| 2024-03-08 | 855.00 | 878.00 | 815.00 | 874.00 | 874.00 | 3,468 |
| 2024-03-07 | 935.00 | 935.00 | 851.00 | 862.50 | 862.50 | 2,558 |
| 2024-03-06 | 901.00 | 912.00 | 870.00 | 899.00 | 899.00 | 2,525 |
| 2024-03-05 | 945.00 | 945.00 | 904.00 | 912.50 | 912.50 | 782 |
| 2024-03-04 | 950.00 | 950.00 | 945.00 | 950.00 | 950.00 | 1,865 |
| 2024-03-01 | 888.50 | 915.00 | 888.50 | 911.00 | 911.00 | 1,957 |
| 2024-02-29 | 880.00 | 896.00 | 875.00 | 875.00 | 875.00 | 4,759 |
| 2024-02-28 | 918.00 | 918.00 | 852.00 | 864.00 | 864.00 | 10,736 |
| 2024-02-27 | 980.00 | 980.00 | 930.00 | 939.00 | 939.00 | 5,593 |
| 2024-02-26 | 980.00 | 983.00 | 940.00 | 979.00 | 979.00 | 4,133 |
| 2024-02-23 | 995.00 | 1,030.00 | 980.00 | 989.50 | 989.50 | 3,686 |
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.