Importadora y Exportadora de la Patagonia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 960.00 | 990.00 | 921.00 | 981.00 | 981.00 | 11,282 |
| 2024-02-21 | 969.50 | 970.00 | 920.00 | 921.00 | 921.00 | 7,173 |
| 2024-02-20 | 985.00 | 997.00 | 955.50 | 969.50 | 969.50 | 2,497 |
| 2024-02-19 | 951.50 | 998.00 | 880.00 | 980.00 | 980.00 | 2,207 |
| 2024-02-16 | 960.00 | 980.00 | 902.00 | 944.50 | 944.50 | 4,741 |
| 2024-02-15 | 979.00 | 998.50 | 930.00 | 972.00 | 972.00 | 3,990 |
| 2024-02-14 | 1,020.00 | 1,020.00 | 960.00 | 962.50 | 962.50 | 3,506 |
| 2024-02-09 | 915.00 | 1,020.00 | 914.00 | 1,019.00 | 1,019.00 | 11,428 |
| 2024-02-08 | 955.00 | 1,010.00 | 901.00 | 905.00 | 905.00 | 7,765 |
| 2024-02-07 | 1,025.00 | 1,025.00 | 943.50 | 968.50 | 968.50 | 3,545 |
| 2024-02-06 | 1,095.00 | 1,095.00 | 1,035.00 | 1,040.00 | 1,040.00 | 3,579 |
| 2024-02-05 | 1,070.00 | 1,080.00 | 1,041.00 | 1,078.00 | 1,078.00 | 6,644 |
| 2024-02-02 | 1,100.00 | 1,110.00 | 1,055.00 | 1,065.00 | 1,065.00 | 12,120 |
| 2024-02-01 | 1,079.00 | 1,110.00 | 1,063.00 | 1,085.50 | 1,085.50 | 11,032 |
| 2024-01-31 | 1,100.00 | 1,119.00 | 1,040.00 | 1,060.50 | 1,060.50 | 4,441 |
| 2024-01-30 | 1,100.00 | 1,100.00 | 1,041.00 | 1,080.50 | 1,080.50 | 4,961 |
| 2024-01-29 | 1,082.00 | 1,120.00 | 1,022.00 | 1,065.50 | 1,065.50 | 13,025 |
| 2024-01-26 | 1,120.00 | 1,124.00 | 1,061.00 | 1,081.50 | 1,081.50 | 5,255 |
| 2024-01-25 | 1,100.00 | 1,112.00 | 1,060.00 | 1,107.50 | 1,107.50 | 10,018 |
| 2024-01-24 | 1,100.00 | 1,100.00 | 1,060.00 | 1,077.50 | 1,077.50 | 9,937 |
| 2024-01-23 | 1,120.00 | 1,125.00 | 1,060.00 | 1,100.00 | 1,100.00 | 4,377 |
| 2024-01-22 | 1,100.00 | 1,130.00 | 1,060.00 | 1,115.00 | 1,115.00 | 10,842 |
| 2024-01-19 | 1,139.50 | 1,140.00 | 1,070.00 | 1,113.00 | 1,113.00 | 11,943 |
| 2024-01-18 | 1,125.00 | 1,135.00 | 1,088.00 | 1,128.50 | 1,128.50 | 7,822 |
| 2024-01-17 | 1,098.00 | 1,119.50 | 1,065.50 | 1,111.00 | 1,111.00 | 7,967 |
| 2024-01-16 | 1,031.00 | 1,099.00 | 1,030.00 | 1,087.50 | 1,087.50 | 6,234 |
| 2024-01-15 | 1,059.00 | 1,060.00 | 1,029.50 | 1,045.50 | 1,045.50 | 7,293 |
| 2024-01-12 | 1,073.00 | 1,073.00 | 1,031.00 | 1,038.50 | 1,038.50 | 13,018 |
| 2024-01-11 | 1,065.00 | 1,085.00 | 1,030.00 | 1,072.50 | 1,072.50 | 4,922 |
| 2024-01-10 | 1,080.50 | 1,080.50 | 1,030.00 | 1,061.00 | 1,061.00 | 6,302 |
| 2024-01-09 | 1,082.00 | 1,090.00 | 1,000.00 | 1,044.50 | 1,044.50 | 14,201 |
| 2024-01-08 | 1,089.00 | 1,090.00 | 1,041.00 | 1,079.50 | 1,079.50 | 21,846 |
| 2024-01-05 | 1,090.00 | 1,100.00 | 1,079.00 | 1,086.50 | 1,086.50 | 18,900 |
| 2024-01-04 | 1,020.00 | 1,088.00 | 1,010.00 | 1,082.50 | 1,082.50 | 22,508 |
| 2024-01-03 | 950.00 | 1,010.00 | 920.00 | 1,000.50 | 1,000.50 | 12,586 |
| 2024-01-02 | 945.00 | 950.00 | 920.00 | 945.00 | 945.00 | 3,551 |
| 2023-12-29 | 915.00 | 915.00 | 855.00 | 910.00 | 910.00 | 6,746 |
| 2023-12-28 | 910.00 | 910.00 | 881.00 | 898.00 | 898.00 | 11,749 |
| 2023-12-27 | 880.00 | 880.00 | 842.00 | 876.00 | 876.00 | 10,246 |
| 2023-12-26 | 854.00 | 900.00 | 850.00 | 865.50 | 865.50 | 15,783 |
| 2023-12-22 | 830.00 | 848.00 | 785.00 | 842.00 | 842.00 | 20,513 |
| 2023-12-21 | 820.00 | 840.00 | 815.00 | 828.00 | 828.00 | 5,277 |
| 2023-12-20 | 794.00 | 809.00 | 794.00 | 802.00 | 802.00 | 6,722 |
| 2023-12-19 | 757.00 | 795.00 | 741.00 | 794.00 | 794.00 | 12,486 |
| 2023-12-18 | 748.00 | 759.00 | 730.00 | 757.00 | 757.00 | 6,987 |
| 2023-12-15 | 780.00 | 780.00 | 711.50 | 744.00 | 744.00 | 5,379 |
| 2023-12-14 | 780.00 | 800.00 | 735.00 | 763.50 | 763.50 | 4,192 |
| 2023-12-13 | 830.00 | 830.00 | 715.00 | 800.00 | 800.00 | 23,205 |
| 2023-12-12 | 790.00 | 795.00 | 773.00 | 789.50 | 789.50 | 6,709 |
| 2023-12-11 | 740.00 | 768.00 | 732.00 | 766.00 | 766.00 | 11,690 |
| 2023-12-07 | 680.00 | 715.00 | 640.50 | 711.00 | 711.00 | 14,835 |
| 2023-12-06 | 680.00 | 680.00 | 640.00 | 662.00 | 662.00 | 5,722 |
| 2023-12-05 | 627.00 | 660.00 | 605.00 | 657.00 | 657.00 | 21,022 |
| 2023-12-04 | 605.00 | 607.00 | 580.00 | 603.00 | 603.00 | 6,087 |
| 2023-12-01 | 584.00 | 620.00 | 571.50 | 603.50 | 603.50 | 7,056 |
| 2023-11-30 | 587.00 | 590.00 | 570.00 | 585.00 | 585.00 | 3,868 |
| 2023-11-29 | 570.00 | 593.00 | 559.50 | 576.00 | 576.00 | 5,484 |
| 2023-11-28 | 625.00 | 625.00 | 542.00 | 571.00 | 571.00 | 12,964 |
| 2023-11-27 | 596.00 | 620.00 | 532.00 | 610.00 | 610.00 | 13,637 |
| 2023-11-24 | 590.00 | 605.00 | 575.00 | 593.00 | 593.00 | 10,562 |
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.