Importadora y Exportadora de la Patagonia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 38.300 | 39.000 | 38.200 | 38.800 | 38.234 | 6,035 |
| 2021-12-09 | 36.400 | 38.000 | 36.400 | 37.000 | 36.460 | 1,638 |
| 2021-12-07 | 36.850 | 36.900 | 36.850 | 36.900 | 36.361 | 4,860 |
| 2021-12-06 | 37.800 | 37.800 | 36.800 | 36.800 | 36.263 | 14,405 |
| 2021-12-03 | 37.600 | 37.600 | 37.500 | 37.500 | 36.953 | 811 |
| 2021-12-02 | 35.800 | 37.500 | 35.800 | 37.500 | 36.953 | 200 |
| 2021-12-01 | 35.750 | 35.750 | 35.750 | 35.750 | 35.228 | 50 |
| 2021-11-30 | 35.600 | 35.750 | 35.600 | 35.750 | 35.228 | 633 |
| 2021-11-29 | 36.500 | 36.500 | 35.800 | 36.100 | 35.573 | 1,456 |
| 2021-11-26 | 37.000 | 37.000 | 36.500 | 36.500 | 35.967 | 885 |
| 2021-11-25 | 37.800 | 38.300 | 36.850 | 37.000 | 36.460 | 1,426 |
| 2021-11-24 | 36.850 | 37.800 | 36.850 | 37.800 | 37.248 | 2,632 |
| 2021-11-23 | 38.000 | 38.200 | 37.300 | 37.300 | 36.756 | 4,643 |
| 2021-11-19 | 37.500 | 37.700 | 36.500 | 37.700 | 37.150 | 3,519 |
| 2021-11-18 | 36.000 | 38.000 | 36.000 | 38.000 | 37.445 | 71,450 |
| 2021-11-17 | 37.300 | 37.500 | 36.300 | 36.300 | 35.770 | 4,924 |
| 2021-11-16 | 38.000 | 38.550 | 37.800 | 37.800 | 37.248 | 1,077 |
| 2021-11-15 | 37.300 | 38.000 | 37.300 | 38.000 | 37.445 | 2,340 |
| 2021-11-12 | 39.000 | 39.000 | 37.800 | 37.800 | 37.248 | 7,688 |
| 2021-11-11 | 38.350 | 38.500 | 38.000 | 38.450 | 37.889 | 6,786 |
| 2021-11-10 | 39.000 | 39.000 | 37.500 | 37.850 | 37.297 | 9,039 |
| 2021-11-09 | 37.700 | 37.700 | 37.150 | 37.300 | 36.756 | 7,795 |
| 2021-11-08 | 36.500 | 37.000 | 35.500 | 36.500 | 35.967 | 4,465 |
| 2021-11-05 | 37.000 | 37.000 | 36.000 | 36.400 | 35.869 | 4,978 |
| 2021-11-04 | 38.000 | 38.000 | 36.600 | 37.000 | 36.460 | 21,119 |
| 2021-11-03 | 37.400 | 37.400 | 36.000 | 36.950 | 36.411 | 10,547 |
| 2021-11-02 | 37.500 | 37.700 | 36.300 | 37.000 | 36.460 | 9,732 |
| 2021-11-01 | 36.600 | 36.800 | 36.000 | 36.700 | 36.164 | 10,364 |
| 2021-10-29 | 35.750 | 36.500 | 35.750 | 36.400 | 35.869 | 3,100 |
| 2021-10-28 | 34.600 | 36.000 | 34.600 | 35.750 | 35.228 | 1,327 |
| 2021-10-27 | 34.500 | 35.000 | 34.150 | 34.600 | 34.095 | 6,136 |
| 2021-10-26 | 36.000 | 36.000 | 35.000 | 35.500 | 34.982 | 1,654 |
| 2021-10-25 | 34.850 | 35.300 | 34.700 | 35.250 | 34.735 | 13,885 |
| 2021-10-22 | 34.100 | 34.900 | 34.100 | 34.500 | 33.996 | 1,268 |
| 2021-10-21 | 35.500 | 35.500 | 35.000 | 35.000 | 34.489 | 5,149 |
← NewerPage 21 of 21 · 1,235 trading days
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.