Importadora y Exportadora de la Patagonia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1,260.00 | 1,450.00 | 1,255.00 | 1,430.00 | 1,430.00 | 41,314 |
| 2024-11-13 | 1,290.00 | 1,325.00 | 1,260.00 | 1,290.00 | 1,290.00 | 9,032 |
| 2024-11-12 | 1,340.00 | 1,345.00 | 1,295.00 | 1,310.00 | 1,310.00 | 9,431 |
| 2024-11-11 | 1,300.00 | 1,325.00 | 1,225.00 | 1,305.00 | 1,305.00 | 9,753 |
| 2024-11-08 | 1,350.00 | 1,350.00 | 1,240.00 | 1,250.00 | 1,250.00 | 13,589 |
| 2024-11-07 | 1,300.00 | 1,350.00 | 1,260.00 | 1,320.00 | 1,320.00 | 17,226 |
| 2024-11-06 | 1,310.00 | 1,310.00 | 1,250.00 | 1,280.00 | 1,280.00 | 3,825 |
| 2024-11-05 | 1,290.00 | 1,350.00 | 1,260.00 | 1,275.00 | 1,275.00 | 10,362 |
| 2024-11-04 | 1,235.00 | 1,270.00 | 1,235.00 | 1,265.00 | 1,265.00 | 10,279 |
| 2024-11-01 | 1,200.00 | 1,250.00 | 1,180.00 | 1,235.00 | 1,235.00 | 17,306 |
| 2024-10-31 | 1,165.00 | 1,205.00 | 1,150.00 | 1,200.00 | 1,200.00 | 10,475 |
| 2024-10-30 | 1,170.00 | 1,190.00 | 1,120.00 | 1,165.00 | 1,165.00 | 5,040 |
| 2024-10-29 | 1,160.00 | 1,190.00 | 1,150.00 | 1,170.00 | 1,170.00 | 19,340 |
| 2024-10-28 | 1,110.00 | 1,165.00 | 1,070.00 | 1,140.00 | 1,140.00 | 17,371 |
| 2024-10-25 | 1,095.00 | 1,125.00 | 1,075.00 | 1,105.00 | 1,105.00 | 6,779 |
| 2024-10-24 | 1,050.00 | 1,125.00 | 1,020.00 | 1,110.00 | 1,110.00 | 7,690 |
| 2024-10-23 | 1,060.00 | 1,095.00 | 1,060.00 | 1,060.00 | 1,060.00 | 7,388 |
| 2024-10-22 | 1,125.00 | 1,125.00 | 1,060.00 | 1,070.00 | 1,070.00 | 7,356 |
| 2024-10-21 | 1,145.00 | 1,145.00 | 1,110.00 | 1,120.00 | 1,120.00 | 6,038 |
| 2024-10-18 | 1,115.00 | 1,145.00 | 1,115.00 | 1,135.00 | 1,135.00 | 8,061 |
| 2024-10-17 | 1,140.00 | 1,140.00 | 1,100.00 | 1,115.00 | 1,115.00 | 18,538 |
| 2024-10-16 | 1,100.00 | 1,150.00 | 1,080.00 | 1,100.00 | 1,100.00 | 7,006 |
| 2024-10-15 | 1,125.00 | 1,155.00 | 1,100.00 | 1,115.00 | 1,115.00 | 16,627 |
| 2024-10-14 | 1,110.00 | 1,145.00 | 1,110.00 | 1,130.00 | 1,130.00 | 7,992 |
| 2024-10-10 | 1,135.00 | 1,170.00 | 1,105.00 | 1,110.00 | 1,110.00 | 11,214 |
| 2024-10-09 | 1,125.00 | 1,200.00 | 1,100.00 | 1,135.00 | 1,135.00 | 19,889 |
| 2024-10-08 | 1,175.00 | 1,230.00 | 1,120.00 | 1,125.00 | 1,125.00 | 4,050 |
| 2024-10-07 | 1,220.00 | 1,260.00 | 1,160.00 | 1,170.00 | 1,154.39 | 4,828 |
| 2024-10-04 | 1,260.00 | 1,290.00 | 1,160.00 | 1,210.00 | 1,193.86 | 18,285 |
| 2024-10-03 | 1,085.00 | 1,250.00 | 1,060.00 | 1,220.00 | 1,203.73 | 22,910 |
| 2024-10-02 | 1,095.00 | 1,110.00 | 1,070.00 | 1,085.00 | 1,070.53 | 7,494 |
| 2024-10-01 | 1,125.00 | 1,125.00 | 1,085.00 | 1,095.00 | 1,095.00 | 19,098 |
| 2024-09-30 | 1,160.00 | 1,165.00 | 1,115.00 | 1,125.00 | 1,125.00 | 6,687 |
| 2024-09-27 | 1,135.00 | 1,160.00 | 1,125.00 | 1,145.00 | 1,145.00 | 7,502 |
| 2024-09-26 | 1,180.00 | 1,180.00 | 1,110.00 | 1,150.00 | 1,150.00 | 9,241 |
| 2024-09-25 | 1,205.00 | 1,210.00 | 1,180.00 | 1,180.00 | 1,180.00 | 3,352 |
| 2024-09-24 | 1,235.00 | 1,260.00 | 1,180.00 | 1,200.00 | 1,200.00 | 7,297 |
| 2024-09-23 | 1,290.00 | 1,290.00 | 1,220.00 | 1,230.00 | 1,230.00 | 4,518 |
| 2024-09-20 | 1,310.00 | 1,310.00 | 1,230.00 | 1,245.00 | 1,245.00 | 7,223 |
| 2024-09-19 | 1,270.00 | 1,315.00 | 1,225.00 | 1,250.00 | 1,250.00 | 11,975 |
| 2024-09-18 | 1,320.00 | 1,320.00 | 1,265.00 | 1,295.00 | 1,295.00 | 8,492 |
| 2024-09-17 | 1,330.00 | 1,330.00 | 1,280.00 | 1,320.00 | 1,320.00 | 13,518 |
| 2024-09-16 | 1,340.00 | 1,370.00 | 1,275.00 | 1,305.00 | 1,305.00 | 6,891 |
| 2024-09-13 | 1,340.00 | 1,340.00 | 1,300.00 | 1,310.00 | 1,310.00 | 13,376 |
| 2024-09-12 | 1,305.00 | 1,325.00 | 1,280.00 | 1,320.00 | 1,320.00 | 17,143 |
| 2024-09-11 | 1,280.00 | 1,305.00 | 1,275.00 | 1,305.00 | 1,305.00 | 13,383 |
| 2024-09-10 | 1,360.00 | 1,360.00 | 1,250.00 | 1,270.00 | 1,270.00 | 21,459 |
| 2024-09-09 | 1,335.00 | 1,410.00 | 1,280.00 | 1,305.00 | 1,305.00 | 18,495 |
| 2024-09-06 | 1,400.00 | 1,400.00 | 1,275.00 | 1,305.00 | 1,305.00 | 12,295 |
| 2024-09-05 | 1,450.00 | 1,450.00 | 1,300.00 | 1,345.00 | 1,345.00 | 17,004 |
| 2024-09-04 | 1,405.00 | 1,410.00 | 1,365.00 | 1,390.00 | 1,390.00 | 9,869 |
| 2024-09-03 | 1,440.00 | 1,440.00 | 1,355.00 | 1,385.00 | 1,385.00 | 20,615 |
| 2024-09-02 | 1,420.00 | 1,450.00 | 1,395.00 | 1,430.00 | 1,430.00 | 5,334 |
| 2024-08-30 | 1,480.00 | 1,480.00 | 1,380.00 | 1,400.00 | 1,400.00 | 12,739 |
| 2024-08-29 | 1,475.00 | 1,540.00 | 1,400.00 | 1,420.00 | 1,420.00 | 21,010 |
| 2024-08-28 | 1,450.00 | 1,505.00 | 1,370.00 | 1,455.00 | 1,455.00 | 12,859 |
| 2024-08-27 | 1,370.00 | 1,450.00 | 1,370.00 | 1,425.00 | 1,425.00 | 7,811 |
| 2024-08-26 | 1,340.00 | 1,390.00 | 1,325.00 | 1,370.00 | 1,370.00 | 5,815 |
| 2024-08-23 | 1,300.00 | 1,355.00 | 1,300.00 | 1,345.00 | 1,345.00 | 3,166 |
| 2024-08-22 | 1,335.00 | 1,380.00 | 1,320.00 | 1,335.00 | 1,335.00 | 5,195 |
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.