Importadora y Exportadora de la Patagonia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 188.00 | 194.00 | 184.00 | 187.00 | 187.00 | 9,741 |
| 2023-05-31 | 180.00 | 190.00 | 172.00 | 180.00 | 180.00 | 12,204 |
| 2023-05-30 | 189.00 | 192.00 | 180.75 | 181.50 | 181.50 | 7,195 |
| 2023-05-29 | 189.75 | 195.00 | 180.00 | 187.50 | 187.50 | 13,232 |
| 2023-05-24 | 191.00 | 200.00 | 182.00 | 189.75 | 189.75 | 11,782 |
| 2023-05-23 | 180.00 | 198.00 | 180.00 | 186.75 | 186.75 | 12,228 |
| 2023-05-22 | 184.50 | 198.00 | 181.50 | 185.50 | 185.50 | 11,045 |
| 2023-05-19 | 178.00 | 187.00 | 173.00 | 185.00 | 185.00 | 7,710 |
| 2023-05-18 | 175.00 | 180.00 | 175.00 | 175.75 | 175.75 | 5,903 |
| 2023-05-17 | 170.00 | 174.00 | 162.00 | 174.00 | 174.00 | 6,711 |
| 2023-05-16 | 165.00 | 168.00 | 160.00 | 168.00 | 168.00 | 16,039 |
| 2023-05-15 | 165.00 | 165.00 | 158.00 | 163.25 | 163.25 | 4,948 |
| 2023-05-12 | 150.00 | 170.00 | 150.00 | 164.00 | 164.00 | 16,028 |
| 2023-05-11 | 151.00 | 155.00 | 145.00 | 155.00 | 155.00 | 6,487 |
| 2023-05-10 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 1,410 |
| 2023-05-09 | 142.50 | 148.75 | 142.50 | 147.50 | 147.50 | 1,030 |
| 2023-05-08 | 151.00 | 152.00 | 139.00 | 142.50 | 142.50 | 1,691 |
| 2023-05-05 | 141.00 | 151.00 | 141.00 | 147.25 | 147.25 | 5,116 |
| 2023-05-04 | 141.00 | 147.00 | 141.00 | 147.00 | 147.00 | 17,467 |
| 2023-05-03 | 139.00 | 140.00 | 139.00 | 139.50 | 139.50 | 4,490 |
| 2023-05-02 | 134.00 | 137.00 | 132.00 | 136.50 | 136.50 | 1,022 |
| 2023-04-28 | 134.00 | 137.00 | 132.00 | 134.25 | 134.25 | 1,112 |
| 2023-04-27 | 133.00 | 141.00 | 128.00 | 135.00 | 135.00 | 1,036 |
| 2023-04-26 | 140.00 | 143.00 | 135.00 | 136.00 | 136.00 | 4,628 |
| 2023-04-25 | 129.00 | 143.00 | 129.00 | 139.75 | 139.75 | 17,596 |
| 2023-04-24 | 129.00 | 129.00 | 124.00 | 129.00 | 129.00 | 6,206 |
| 2023-04-21 | 124.00 | 126.00 | 122.00 | 126.00 | 126.00 | 974 |
| 2023-04-20 | 125.00 | 125.00 | 121.00 | 124.00 | 124.00 | 1,466 |
| 2023-04-19 | 123.00 | 126.00 | 120.00 | 125.00 | 125.00 | 4,970 |
| 2023-04-18 | 124.00 | 124.00 | 118.00 | 122.25 | 122.25 | 4,042 |
| 2023-04-17 | 120.00 | 122.00 | 119.00 | 122.00 | 122.00 | 4,306 |
| 2023-04-14 | 115.00 | 119.00 | 115.00 | 118.75 | 118.75 | 1,032 |
| 2023-04-13 | 118.00 | 118.00 | 117.00 | 117.50 | 117.50 | 200 |
| 2023-04-12 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 7,306 |
| 2023-04-11 | 115.00 | 118.75 | 113.00 | 116.00 | 116.00 | 5,233 |
| 2023-04-10 | 117.00 | 117.25 | 114.50 | 116.00 | 116.00 | 5,609 |
| 2023-04-05 | 118.50 | 118.75 | 117.00 | 118.75 | 118.75 | 796 |
| 2023-04-04 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 1,598 |
| 2023-04-03 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | 6,136 |
| 2023-03-31 | 120.00 | 121.00 | 116.00 | 119.50 | 119.50 | 3,631 |
| 2023-03-30 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 3,431 |
| 2023-03-29 | 118.00 | 120.00 | 116.00 | 117.75 | 117.75 | 3,000 |
| 2023-03-28 | 113.50 | 118.00 | 113.50 | 118.00 | 118.00 | 7,712 |
| 2023-03-27 | 110.00 | 114.00 | 110.00 | 113.50 | 113.50 | 8,895 |
| 2023-03-23 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | 5,440 |
| 2023-03-22 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | 880 |
| 2023-03-21 | 112.50 | 112.50 | 110.00 | 110.00 | 110.00 | 8,250 |
| 2023-03-20 | 108.00 | 111.50 | 108.00 | 111.50 | 111.50 | 4,027 |
| 2023-03-17 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | 221 |
| 2023-03-16 | 105.50 | 109.00 | 105.50 | 109.00 | 109.00 | 10,371 |
| 2023-03-15 | 107.50 | 110.00 | 104.00 | 104.25 | 104.25 | 12,182 |
| 2023-03-14 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | 2,632 |
| 2023-03-13 | 111.00 | 111.00 | 109.00 | 111.00 | 111.00 | 212 |
| 2023-03-10 | 112.50 | 112.50 | 112.00 | 112.00 | 112.00 | 159 |
| 2023-03-09 | 112.50 | 113.50 | 112.50 | 113.50 | 113.50 | 460 |
| 2023-03-08 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 651 |
| 2023-03-07 | 113.00 | 113.00 | 112.50 | 112.50 | 112.50 | 1,500 |
| 2023-03-06 | 113.00 | 116.00 | 113.00 | 115.25 | 115.25 | 6,104 |
| 2023-03-03 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 440 |
| 2023-03-02 | 112.00 | 112.00 | 111.75 | 111.75 | 111.75 | 620 |
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.