Importadora y Exportadora de la Patagonia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 1,615.00 | 1,695.00 | 1,615.00 | 1,655.00 | 1,655.00 | 14,948 |
| 2025-02-17 | 1,640.00 | 1,680.00 | 1,545.00 | 1,610.00 | 1,610.00 | 25,105 |
| 2025-02-14 | 1,490.00 | 1,650.00 | 1,490.00 | 1,640.00 | 1,640.00 | 11,493 |
| 2025-02-13 | 1,435.00 | 1,540.00 | 1,435.00 | 1,505.00 | 1,505.00 | 14,555 |
| 2025-02-12 | 1,480.00 | 1,480.00 | 1,405.00 | 1,435.00 | 1,435.00 | 8,763 |
| 2025-02-11 | 1,420.00 | 1,520.00 | 1,420.00 | 1,425.00 | 1,425.00 | 14,086 |
| 2025-02-10 | 1,500.00 | 1,600.00 | 1,460.00 | 1,465.00 | 1,465.00 | 12,072 |
| 2025-02-07 | 1,630.00 | 1,630.00 | 1,550.00 | 1,550.00 | 1,550.00 | 7,278 |
| 2025-02-06 | 1,655.00 | 1,720.00 | 1,565.00 | 1,590.00 | 1,590.00 | 7,661 |
| 2025-02-05 | 1,605.00 | 1,615.00 | 1,580.00 | 1,590.00 | 1,590.00 | 9,158 |
| 2025-02-04 | 1,605.00 | 1,740.00 | 1,600.00 | 1,635.00 | 1,635.00 | 8,585 |
| 2025-02-03 | 1,660.00 | 1,660.00 | 1,550.00 | 1,640.00 | 1,640.00 | 9,865 |
| 2025-01-31 | 1,780.00 | 1,780.00 | 1,635.00 | 1,655.00 | 1,655.00 | 9,918 |
| 2025-01-30 | 1,700.00 | 1,770.00 | 1,680.00 | 1,710.00 | 1,710.00 | 837 |
| 2025-01-29 | 1,640.00 | 1,700.00 | 1,590.00 | 1,645.00 | 1,645.00 | 2,265 |
| 2025-01-28 | 1,670.00 | 1,705.00 | 1,630.00 | 1,655.00 | 1,655.00 | 7,306 |
| 2025-01-27 | 1,725.00 | 1,725.00 | 1,670.00 | 1,670.00 | 1,670.00 | 5,430 |
| 2025-01-24 | 1,745.00 | 1,780.00 | 1,685.00 | 1,760.00 | 1,760.00 | 3,940 |
| 2025-01-23 | 1,700.00 | 1,780.00 | 1,670.00 | 1,745.00 | 1,745.00 | 3,607 |
| 2025-01-22 | 1,750.00 | 1,890.00 | 1,700.00 | 1,770.00 | 1,770.00 | 7,902 |
| 2025-01-21 | 1,710.00 | 1,785.00 | 1,700.00 | 1,755.00 | 1,755.00 | 5,451 |
| 2025-01-20 | 1,705.00 | 1,790.00 | 1,700.00 | 1,760.00 | 1,760.00 | 12,891 |
| 2025-01-17 | 1,820.00 | 1,820.00 | 1,700.00 | 1,740.00 | 1,740.00 | 4,523 |
| 2025-01-16 | 1,740.00 | 1,810.00 | 1,650.00 | 1,805.00 | 1,805.00 | 6,027 |
| 2025-01-15 | 1,760.00 | 1,820.00 | 1,720.00 | 1,730.00 | 1,730.00 | 9,751 |
| 2025-01-14 | 1,800.00 | 1,870.00 | 1,740.00 | 1,795.00 | 1,795.00 | 8,984 |
| 2025-01-13 | 1,840.00 | 1,860.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,566 |
| 2025-01-10 | 1,830.00 | 1,860.00 | 1,760.00 | 1,845.00 | 1,845.00 | 4,739 |
| 2025-01-09 | 1,780.00 | 1,855.00 | 1,760.00 | 1,815.00 | 1,815.00 | 2,216 |
| 2025-01-08 | 1,800.00 | 1,900.00 | 1,760.00 | 1,775.00 | 1,775.00 | 9,381 |
| 2025-01-07 | 1,840.00 | 1,925.00 | 1,750.00 | 1,850.00 | 1,850.00 | 10,603 |
| 2025-01-06 | 1,875.00 | 1,980.00 | 1,835.00 | 1,880.00 | 1,880.00 | 11,177 |
| 2025-01-03 | 1,900.00 | 1,970.00 | 1,805.00 | 1,830.00 | 1,830.00 | 15,842 |
| 2025-01-02 | 1,800.00 | 1,870.00 | 1,770.00 | 1,840.00 | 1,840.00 | 7,170 |
| 2024-12-30 | 1,925.00 | 1,925.00 | 1,750.00 | 1,800.00 | 1,800.00 | 6,908 |
| 2024-12-27 | 1,880.00 | 1,900.00 | 1,820.00 | 1,880.00 | 1,880.00 | 10,708 |
| 2024-12-26 | 1,915.00 | 1,915.00 | 1,780.00 | 1,845.00 | 1,845.00 | 9,458 |
| 2024-12-24 | 1,840.00 | 1,910.00 | 1,840.00 | 1,900.00 | 1,900.00 | 1,722 |
| 2024-12-23 | 2,010.00 | 2,010.00 | 1,840.00 | 1,900.00 | 1,900.00 | 6,926 |
| 2024-12-20 | 1,800.00 | 1,945.00 | 1,730.00 | 1,930.00 | 1,930.00 | 15,223 |
| 2024-12-19 | 1,900.00 | 1,925.00 | 1,810.00 | 1,875.00 | 1,875.00 | 3,515 |
| 2024-12-18 | 1,960.00 | 1,995.00 | 1,850.00 | 1,875.00 | 1,875.00 | 23,438 |
| 2024-12-17 | 1,900.00 | 1,980.00 | 1,900.00 | 1,940.00 | 1,940.00 | 17,092 |
| 2024-12-16 | 1,870.00 | 1,920.00 | 1,870.00 | 1,910.00 | 1,910.00 | 16,220 |
| 2024-12-13 | 1,715.00 | 1,900.00 | 1,690.00 | 1,845.00 | 1,845.00 | 12,945 |
| 2024-12-12 | 1,790.00 | 1,790.00 | 1,715.00 | 1,720.00 | 1,720.00 | 12,335 |
| 2024-12-11 | 1,740.00 | 1,795.00 | 1,660.00 | 1,730.00 | 1,730.00 | 10,308 |
| 2024-12-10 | 1,810.00 | 1,840.00 | 1,740.00 | 1,760.00 | 1,760.00 | 12,083 |
| 2024-12-09 | 1,820.00 | 1,860.00 | 1,755.00 | 1,805.00 | 1,805.00 | 4,239 |
| 2024-12-06 | 1,845.00 | 1,845.00 | 1,680.00 | 1,770.00 | 1,770.00 | 9,984 |
| 2024-12-05 | 1,935.00 | 1,935.00 | 1,810.00 | 1,810.00 | 1,810.00 | 12,742 |
| 2024-12-04 | 1,925.00 | 1,975.00 | 1,835.00 | 1,890.00 | 1,890.00 | 26,784 |
| 2024-12-03 | 2,030.00 | 2,030.00 | 1,840.00 | 1,970.00 | 1,970.00 | 100,389 |
| 2024-12-02 | 2,045.00 | 2,100.00 | 1,900.00 | 1,985.00 | 1,985.00 | 35,206 |
| 2024-11-29 | 1,940.00 | 2,090.00 | 1,940.00 | 2,000.00 | 2,000.00 | 69,682 |
| 2024-11-28 | 1,725.00 | 1,930.00 | 1,725.00 | 1,860.00 | 1,860.00 | 47,439 |
| 2024-11-27 | 1,650.00 | 1,800.00 | 1,590.00 | 1,725.00 | 1,725.00 | 41,346 |
| 2024-11-26 | 1,700.00 | 1,780.00 | 1,600.00 | 1,670.00 | 1,670.00 | 18,884 |
| 2024-11-25 | 1,685.00 | 1,730.00 | 1,600.00 | 1,630.00 | 1,630.00 | 19,683 |
| 2024-11-22 | 1,690.00 | 1,695.00 | 1,555.00 | 1,650.00 | 1,650.00 | 19,571 |
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.