Importadora y Exportadora de la Patagonia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 530.00 | 640.00 | 519.50 | 568.50 | 568.50 | 14,920 |
| 2023-11-22 | 520.00 | 557.00 | 512.00 | 529.50 | 529.50 | 8,651 |
| 2023-11-21 | 489.00 | 554.00 | 489.00 | 509.00 | 509.00 | 14,731 |
| 2023-11-17 | 463.00 | 487.00 | 440.00 | 475.50 | 475.50 | 7,410 |
| 2023-11-16 | 485.50 | 489.00 | 437.00 | 468.00 | 468.00 | 11,359 |
| 2023-11-15 | 486.00 | 486.00 | 462.50 | 481.00 | 481.00 | 2,481 |
| 2023-11-14 | 480.00 | 489.00 | 465.00 | 474.50 | 474.50 | 10,714 |
| 2023-11-13 | 483.50 | 483.50 | 460.00 | 479.00 | 479.00 | 3,535 |
| 2023-11-10 | 478.00 | 485.00 | 470.00 | 483.50 | 483.50 | 5,897 |
| 2023-11-09 | 467.50 | 477.50 | 442.00 | 475.00 | 475.00 | 4,039 |
| 2023-11-08 | 488.00 | 488.00 | 465.00 | 467.50 | 467.50 | 1,423 |
| 2023-11-07 | 463.00 | 484.50 | 460.00 | 474.50 | 474.50 | 2,916 |
| 2023-11-06 | 477.50 | 477.50 | 477.50 | 477.50 | 477.50 | 0 |
| 2023-11-03 | 483.00 | 487.00 | 458.00 | 479.50 | 479.50 | 2,542 |
| 2023-11-02 | 470.00 | 485.00 | 458.00 | 479.50 | 479.50 | 11,709 |
| 2023-11-01 | 450.00 | 470.00 | 435.00 | 466.50 | 466.50 | 9,373 |
| 2023-10-31 | 475.00 | 489.50 | 430.00 | 442.00 | 442.00 | 1,140 |
| 2023-10-30 | 470.00 | 482.00 | 450.00 | 468.00 | 468.00 | 13,281 |
| 2023-10-27 | 497.00 | 497.00 | 476.50 | 485.50 | 485.50 | 4,399 |
| 2023-10-26 | 495.00 | 496.00 | 480.50 | 493.00 | 493.00 | 3,133 |
| 2023-10-25 | 466.00 | 495.00 | 450.00 | 494.50 | 494.50 | 6,883 |
| 2023-10-24 | 496.50 | 496.50 | 452.00 | 468.00 | 465.30 | 9,541 |
| 2023-10-23 | 460.00 | 497.00 | 460.00 | 491.00 | 488.17 | 1,521 |
| 2023-10-20 | 495.00 | 502.00 | 475.00 | 502.00 | 499.11 | 11,607 |
| 2023-10-19 | 480.00 | 489.00 | 463.00 | 488.00 | 485.19 | 2,742 |
| 2023-10-18 | 485.00 | 492.50 | 460.00 | 489.00 | 489.00 | 3,894 |
| 2023-10-17 | 420.00 | 490.00 | 420.00 | 480.00 | 480.00 | 9,158 |
| 2023-10-12 | 410.00 | 425.00 | 392.00 | 421.00 | 421.00 | 6,393 |
| 2023-10-11 | 417.00 | 418.00 | 392.00 | 405.50 | 405.50 | 5,475 |
| 2023-10-10 | 396.00 | 415.00 | 385.00 | 403.00 | 403.00 | 8,216 |
| 2023-10-09 | 391.00 | 391.50 | 378.00 | 384.50 | 384.50 | 3,771 |
| 2023-10-06 | 373.00 | 396.50 | 371.00 | 389.50 | 389.50 | 14,505 |
| 2023-10-05 | 357.00 | 375.00 | 357.00 | 369.50 | 369.50 | 5,748 |
| 2023-10-04 | 340.50 | 363.50 | 340.00 | 356.00 | 356.00 | 4,072 |
| 2023-10-03 | 347.50 | 355.00 | 336.00 | 352.50 | 352.50 | 3,398 |
| 2023-10-02 | 336.50 | 353.00 | 336.50 | 347.00 | 347.00 | 2,970 |
| 2023-09-29 | 340.50 | 349.50 | 333.50 | 349.00 | 349.00 | 2,742 |
| 2023-09-28 | 346.00 | 355.00 | 337.00 | 350.00 | 350.00 | 6,392 |
| 2023-09-27 | 355.00 | 355.00 | 331.00 | 343.50 | 343.50 | 4,395 |
| 2023-09-26 | 338.50 | 352.00 | 335.00 | 341.00 | 341.00 | 6,577 |
| 2023-09-25 | 350.00 | 353.50 | 333.00 | 344.00 | 344.00 | 6,514 |
| 2023-09-22 | 342.00 | 354.00 | 332.50 | 346.00 | 346.00 | 5,880 |
| 2023-09-21 | 340.00 | 348.00 | 328.00 | 336.00 | 336.00 | 4,699 |
| 2023-09-20 | 330.50 | 345.00 | 330.00 | 341.50 | 341.50 | 3,251 |
| 2023-09-19 | 342.00 | 342.00 | 325.00 | 334.50 | 334.50 | 6,310 |
| 2023-09-18 | 335.00 | 338.00 | 323.50 | 330.50 | 330.50 | 4,739 |
| 2023-09-15 | 346.00 | 346.00 | 321.00 | 334.00 | 334.00 | 5,878 |
| 2023-09-14 | 335.00 | 350.00 | 328.00 | 341.50 | 341.50 | 8,580 |
| 2023-09-13 | 330.00 | 338.00 | 325.00 | 334.50 | 334.50 | 11,112 |
| 2023-09-12 | 320.00 | 336.00 | 320.00 | 330.00 | 330.00 | 5,583 |
| 2023-09-11 | 340.00 | 345.00 | 325.00 | 325.50 | 325.50 | 10,834 |
| 2023-09-08 | 331.00 | 342.00 | 330.00 | 333.00 | 333.00 | 5,227 |
| 2023-09-07 | 348.50 | 355.00 | 330.00 | 330.00 | 330.00 | 10,723 |
| 2023-09-06 | 330.00 | 363.00 | 330.00 | 349.50 | 349.50 | 5,361 |
| 2023-09-05 | 344.00 | 344.00 | 330.00 | 336.50 | 336.50 | 4,079 |
| 2023-09-04 | 330.00 | 343.00 | 330.00 | 340.00 | 340.00 | 3,930 |
| 2023-09-01 | 342.00 | 344.00 | 333.00 | 336.00 | 336.00 | 4,326 |
| 2023-08-31 | 345.00 | 345.00 | 328.00 | 337.50 | 337.50 | 1,634 |
| 2023-08-30 | 344.00 | 354.00 | 336.00 | 342.00 | 342.00 | 3,418 |
| 2023-08-29 | 350.00 | 352.50 | 337.00 | 350.00 | 350.00 | 6,272 |
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.