Polledo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 9,671 |
| 2024-02-16 | 476.00 | 500.00 | 476.00 | 500.00 | 500.00 | 4,598 |
| 2024-02-15 | 430.00 | 450.00 | 430.00 | 450.00 | 450.00 | 1,575 |
| 2024-02-14 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 150 |
| 2024-02-09 | 400.00 | 410.00 | 400.00 | 410.00 | 410.00 | 324 |
| 2024-02-08 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | 1,000 |
| 2024-02-07 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 1,495 |
| 2024-02-06 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 200 |
| 2024-02-05 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 100 |
| 2024-02-02 | 322.00 | 325.00 | 322.00 | 325.00 | 325.00 | 490 |
| 2024-02-01 | 313.50 | 313.50 | 313.50 | 313.50 | 313.50 | 100 |
| 2024-01-31 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 586 |
| 2024-01-30 | 270.00 | 276.00 | 270.00 | 276.00 | 276.00 | 4,119 |
| 2024-01-29 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2024-01-26 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 200 |
| 2024-01-25 | 208.00 | 216.00 | 208.00 | 216.00 | 216.00 | 900 |
| 2024-01-24 | 196.00 | 200.00 | 196.00 | 200.00 | 200.00 | 750 |
| 2024-01-23 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 798 |
| 2024-01-22 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2024-01-19 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2024-01-18 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1,200 |
| 2024-01-17 | 160.50 | 176.50 | 160.50 | 176.50 | 176.50 | 2,355 |
| 2024-01-16 | 155.00 | 160.00 | 155.00 | 160.00 | 160.00 | 2,434 |
| 2024-01-15 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 3,314 |
| 2024-01-12 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 662 |
| 2024-01-11 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2024-01-10 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 498 |
| 2024-01-09 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2024-01-08 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2024-01-05 | 125.00 | 130.00 | 125.00 | 130.00 | 130.00 | 1,534 |
| 2024-01-04 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2024-01-03 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1,000 |
| 2024-01-02 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-12-29 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 500 |
| 2023-12-28 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 434 |
| 2023-12-27 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1,000 |
| 2023-12-26 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1,000 |
| 2023-12-22 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1,000 |
| 2023-12-21 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2023-12-20 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 150 |
| 2023-12-19 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 1,000 |
| 2023-12-18 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2023-12-15 | 99.000 | 99.000 | 96.000 | 96.000 | 96.000 | 1,400 |
| 2023-12-14 | 100.00 | 100.00 | 99.000 | 99.000 | 99.000 | 2,000 |
| 2023-12-13 | 93.000 | 99.000 | 93.000 | 99.000 | 99.000 | 4,900 |
| 2023-12-12 | 89.000 | 90.000 | 89.000 | 90.000 | 90.000 | 618 |
| 2023-12-11 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 140 |
| 2023-12-07 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2023-12-06 | 96.000 | 96.000 | 93.000 | 93.000 | 93.000 | 1,350 |
| 2023-12-05 | 97.500 | 97.500 | 96.800 | 96.800 | 96.800 | 206 |
| 2023-12-04 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2023-12-01 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100 |
| 2023-11-30 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2023-11-29 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2023-11-28 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2023-11-27 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2023-11-24 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 468 |
| 2023-11-23 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 150 |
| 2023-11-22 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 2,050 |
| 2023-11-21 | 95.000 | 96.000 | 95.000 | 96.000 | 96.000 | 1,974 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.