Importadora y Exportadora de la Patagonia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 114 |
| 2022-11-30 | 76.000 | 77.000 | 76.000 | 77.000 | 77.000 | 2,906 |
| 2022-11-29 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 909 |
| 2022-11-28 | 75.500 | 75.500 | 75.500 | 75.500 | 75.500 | 50 |
| 2022-11-25 | 74.500 | 74.500 | 74.500 | 74.500 | 74.500 | 50 |
| 2022-11-24 | 74.500 | 74.500 | 74.500 | 74.500 | 74.500 | 316 |
| 2022-11-23 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2022-11-22 | 74.400 | 75.000 | 70.000 | 75.000 | 75.000 | 7,711 |
| 2022-11-18 | 74.500 | 74.500 | 73.000 | 74.500 | 74.500 | 1,189 |
| 2022-11-17 | 74.000 | 74.500 | 74.000 | 74.500 | 74.500 | 1,182 |
| 2022-11-16 | 73.500 | 74.000 | 73.500 | 74.000 | 74.000 | 2,952 |
| 2022-11-15 | 73.000 | 73.500 | 73.000 | 73.500 | 73.500 | 666 |
| 2022-11-14 | 73.200 | 74.000 | 72.900 | 72.900 | 72.900 | 3,012 |
| 2022-11-11 | 71.500 | 72.900 | 71.500 | 72.900 | 72.900 | 964 |
| 2022-11-10 | 71.500 | 71.500 | 71.500 | 71.500 | 71.500 | 2,702 |
| 2022-11-09 | 70.000 | 72.000 | 70.000 | 72.000 | 72.000 | 1,766 |
| 2022-11-08 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 372 |
| 2022-11-07 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 1,464 |
| 2022-11-04 | 72.000 | 72.000 | 69.000 | 69.200 | 69.200 | 3,298 |
| 2022-11-03 | 73.000 | 73.000 | 71.000 | 72.000 | 72.000 | 388 |
| 2022-11-02 | 71.100 | 71.100 | 71.000 | 71.000 | 71.000 | 2,779 |
| 2022-11-01 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 499 |
| 2022-10-31 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 150 |
| 2022-10-28 | 72.800 | 72.800 | 72.800 | 72.800 | 72.800 | 172 |
| 2022-10-27 | 72.500 | 73.000 | 72.000 | 72.800 | 72.800 | 8,636 |
| 2022-10-26 | 73.000 | 73.000 | 71.000 | 72.000 | 72.000 | 8,594 |
| 2022-10-25 | 72.000 | 73.000 | 70.000 | 71.900 | 71.900 | 10,412 |
| 2022-10-24 | 72.000 | 72.000 | 71.900 | 71.900 | 71.900 | 769 |
| 2022-10-21 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 150 |
| 2022-10-20 | 68.500 | 70.000 | 68.500 | 70.000 | 70.000 | 442 |
| 2022-10-19 | 72.000 | 73.000 | 68.500 | 68.500 | 68.500 | 458 |
| 2022-10-18 | 69.000 | 69.500 | 69.000 | 69.500 | 69.500 | 13,515 |
| 2022-10-17 | 72.900 | 72.900 | 69.300 | 71.000 | 71.000 | 3,426 |
| 2022-10-14 | 73.000 | 73.000 | 72.900 | 72.900 | 72.900 | 347 |
| 2022-10-13 | 75.600 | 75.600 | 72.900 | 72.900 | 72.900 | 1,281 |
| 2022-10-12 | 71.900 | 73.000 | 71.900 | 72.000 | 72.000 | 2,707 |
| 2022-10-11 | 67.000 | 72.800 | 67.000 | 72.100 | 72.100 | 3,824 |
| 2022-10-06 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 0 |
| 2022-10-05 | 70.000 | 70.000 | 67.000 | 67.000 | 67.000 | 526 |
| 2022-10-04 | 69.000 | 69.500 | 68.000 | 68.000 | 68.000 | 11,656 |
| 2022-10-03 | 67.500 | 69.000 | 67.500 | 69.000 | 69.000 | 315 |
| 2022-09-30 | 67.600 | 70.000 | 67.100 | 69.200 | 69.200 | 3,605 |
| 2022-09-29 | 70.500 | 70.500 | 70.000 | 70.000 | 70.000 | 1,091 |
| 2022-09-28 | 67.500 | 70.000 | 67.000 | 70.000 | 70.000 | 5,619 |
| 2022-09-27 | 72.500 | 72.500 | 68.000 | 68.500 | 67.500 | 1,414 |
| 2022-09-26 | 70.000 | 71.500 | 70.000 | 71.500 | 70.456 | 240 |
| 2022-09-23 | 72.500 | 73.000 | 70.000 | 72.500 | 71.442 | 5,199 |
| 2022-09-22 | 72.000 | 72.000 | 71.500 | 71.600 | 70.555 | 2,200 |
| 2022-09-21 | 72.000 | 72.000 | 72.000 | 72.000 | 70.949 | 0 |
| 2022-09-20 | 71.000 | 73.000 | 71.000 | 72.000 | 70.949 | 4,368 |
| 2022-09-19 | 69.500 | 72.500 | 69.500 | 71.000 | 69.964 | 6,393 |
| 2022-09-16 | 67.500 | 72.000 | 67.500 | 70.000 | 68.978 | 6,848 |
| 2022-09-15 | 69.000 | 69.500 | 68.000 | 69.500 | 68.485 | 8,908 |
| 2022-09-14 | 66.300 | 69.500 | 66.300 | 68.500 | 67.500 | 26,448 |
| 2022-09-13 | 70.000 | 70.000 | 66.600 | 66.600 | 65.628 | 344 |
| 2022-09-12 | 68.000 | 68.000 | 67.000 | 67.500 | 66.515 | 7,365 |
| 2022-09-09 | 70.000 | 70.000 | 67.100 | 68.000 | 67.007 | 3,314 |
| 2022-09-08 | 69.000 | 69.000 | 68.000 | 68.400 | 67.402 | 3,842 |
| 2022-09-07 | 68.000 | 69.000 | 66.000 | 68.500 | 67.500 | 12,765 |
| 2022-09-06 | 64.000 | 66.600 | 64.000 | 65.000 | 64.051 | 2,340 |
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.