Importadora y Exportadora de la Patagonia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 350.00 | 352.50 | 337.00 | 350.00 | 350.00 | 6,272 |
| 2023-08-28 | 320.00 | 345.00 | 320.00 | 344.00 | 344.00 | 11,913 |
| 2023-08-25 | 300.00 | 320.00 | 298.50 | 317.00 | 317.00 | 6,473 |
| 2023-08-24 | 312.00 | 318.00 | 291.00 | 304.00 | 304.00 | 9,195 |
| 2023-08-23 | 306.00 | 318.00 | 306.00 | 311.00 | 311.00 | 6,460 |
| 2023-08-22 | 315.00 | 325.00 | 305.00 | 305.00 | 305.00 | 3,659 |
| 2023-08-18 | 309.00 | 312.00 | 290.50 | 308.00 | 308.00 | 9,499 |
| 2023-08-17 | 299.00 | 310.00 | 286.00 | 309.50 | 309.50 | 12,428 |
| 2023-08-16 | 270.00 | 310.00 | 260.00 | 295.50 | 295.50 | 14,269 |
| 2023-08-15 | 260.00 | 277.00 | 260.00 | 274.50 | 274.50 | 21,012 |
| 2023-08-14 | 232.00 | 265.50 | 230.50 | 262.00 | 262.00 | 7,729 |
| 2023-08-11 | 250.00 | 261.00 | 245.00 | 251.50 | 251.50 | 4,720 |
| 2023-08-10 | 253.00 | 261.00 | 250.00 | 251.00 | 251.00 | 4,647 |
| 2023-08-09 | 260.00 | 261.50 | 252.00 | 253.00 | 253.00 | 5,446 |
| 2023-08-08 | 250.00 | 259.50 | 240.00 | 257.00 | 257.00 | 8,390 |
| 2023-08-07 | 263.00 | 263.00 | 243.00 | 250.00 | 250.00 | 12,915 |
| 2023-08-04 | 250.00 | 265.50 | 250.00 | 261.00 | 261.00 | 6,000 |
| 2023-08-03 | 248.50 | 265.00 | 248.50 | 253.00 | 253.00 | 3,805 |
| 2023-08-02 | 265.00 | 265.00 | 236.00 | 256.50 | 256.50 | 6,891 |
| 2023-08-01 | 260.00 | 264.50 | 246.00 | 258.00 | 258.00 | 4,092 |
| 2023-07-31 | 263.50 | 275.00 | 258.00 | 260.00 | 260.00 | 7,165 |
| 2023-07-28 | 253.00 | 263.50 | 248.00 | 263.50 | 263.50 | 8,928 |
| 2023-07-27 | 269.00 | 269.00 | 250.00 | 252.00 | 252.00 | 6,051 |
| 2023-07-26 | 269.00 | 269.00 | 258.50 | 261.00 | 261.00 | 4,174 |
| 2023-07-25 | 270.00 | 270.00 | 260.00 | 261.50 | 261.50 | 12,532 |
| 2023-07-24 | 264.00 | 270.00 | 262.00 | 266.50 | 266.50 | 24,628 |
| 2023-07-21 | 260.00 | 273.00 | 250.00 | 264.00 | 264.00 | 7,442 |
| 2023-07-20 | 253.00 | 262.50 | 250.00 | 261.00 | 261.00 | 5,716 |
| 2023-07-19 | 252.00 | 259.00 | 250.00 | 255.00 | 255.00 | 3,011 |
| 2023-07-18 | 250.00 | 260.00 | 250.00 | 257.00 | 257.00 | 5,208 |
| 2023-07-17 | 260.00 | 260.00 | 252.00 | 255.00 | 255.00 | 5,644 |
| 2023-07-14 | 252.50 | 257.00 | 244.00 | 251.00 | 251.00 | 8,546 |
| 2023-07-13 | 245.00 | 256.00 | 241.25 | 251.50 | 251.50 | 6,921 |
| 2023-07-12 | 249.00 | 255.00 | 242.50 | 247.25 | 247.25 | 7,855 |
| 2023-07-11 | 240.00 | 251.50 | 232.00 | 248.50 | 248.50 | 16,098 |
| 2023-07-10 | 255.00 | 255.00 | 236.25 | 243.50 | 243.50 | 2,883 |
| 2023-07-07 | 254.00 | 254.00 | 230.50 | 249.00 | 249.00 | 13,335 |
| 2023-07-06 | 261.00 | 262.00 | 230.00 | 249.75 | 249.75 | 6,140 |
| 2023-07-05 | 260.00 | 262.00 | 248.00 | 258.50 | 258.50 | 22,421 |
| 2023-07-04 | 258.00 | 260.00 | 252.00 | 258.50 | 258.50 | 15,080 |
| 2023-07-03 | 255.00 | 275.00 | 251.00 | 260.50 | 260.50 | 7,469 |
| 2023-06-30 | 254.00 | 258.00 | 237.00 | 255.00 | 255.00 | 10,796 |
| 2023-06-29 | 263.00 | 268.00 | 237.00 | 254.00 | 254.00 | 25,210 |
| 2023-06-28 | 250.00 | 267.00 | 250.00 | 263.00 | 263.00 | 5,105 |
| 2023-06-27 | 272.00 | 278.50 | 245.00 | 252.50 | 252.50 | 14,173 |
| 2023-06-26 | 265.50 | 275.00 | 265.00 | 272.00 | 272.00 | 6,786 |
| 2023-06-23 | 260.00 | 280.00 | 250.00 | 267.50 | 267.50 | 19,848 |
| 2023-06-22 | 277.00 | 294.00 | 255.00 | 271.00 | 271.00 | 18,390 |
| 2023-06-21 | 277.00 | 280.00 | 259.00 | 276.50 | 276.50 | 22,409 |
| 2023-06-16 | 228.00 | 280.00 | 228.00 | 264.00 | 264.00 | 60,202 |
| 2023-06-15 | 200.00 | 230.00 | 200.00 | 227.00 | 227.00 | 42,332 |
| 2023-06-14 | 200.00 | 200.00 | 195.00 | 197.75 | 197.75 | 3,506 |
| 2023-06-13 | 197.00 | 199.00 | 188.00 | 198.50 | 198.50 | 4,994 |
| 2023-06-12 | 195.00 | 197.00 | 187.00 | 195.00 | 195.00 | 5,866 |
| 2023-06-09 | 189.25 | 199.00 | 185.00 | 195.00 | 195.00 | 7,209 |
| 2023-06-08 | 192.00 | 200.00 | 186.00 | 189.25 | 189.25 | 16,060 |
| 2023-06-07 | 196.00 | 200.00 | 190.00 | 194.00 | 194.00 | 9,519 |
| 2023-06-06 | 199.00 | 199.00 | 186.00 | 195.25 | 195.25 | 10,700 |
| 2023-06-05 | 187.00 | 192.75 | 185.00 | 192.75 | 192.75 | 3,481 |
| 2023-06-02 | 191.00 | 197.75 | 185.00 | 190.00 | 190.00 | 4,422 |
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.