Singapore markets open in 1 hour 37 minutes

Banco Patagonia S.A. (BPAT.BA)

Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
2,375.00-42.50 (-1.76%)
At close: 04:58PM ART
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jul 20242,430.002,430.002,301.002,375.002,375.0027,769
03 Jul 20242,435.002,435.002,435.002,435.002,435.00-
02 Jul 20242,435.002,435.002,435.002,435.002,435.00-
02 Jul 202433.955578 Dividend
01 Jul 20242,435.002,435.002,435.002,435.002,401.04-
28 Jun 20242,435.002,435.002,435.002,435.002,401.04-
27 Jun 20242,435.002,435.002,435.002,435.002,401.04-
26 Jun 20242,435.002,435.002,435.002,435.002,401.04-
25 Jun 20242,435.002,435.002,435.002,435.002,401.04-
24 Jun 20242,435.002,435.002,435.002,435.002,401.04-
19 Jun 20242,435.002,435.002,435.002,435.002,401.04-
18 Jun 20242,435.002,435.002,435.002,435.002,401.04-
14 Jun 20242,435.002,435.002,435.002,435.002,401.04-
13 Jun 20242,435.002,435.002,435.002,435.002,401.04-
12 Jun 20242,435.002,435.002,435.002,435.002,401.04-
11 Jun 20242,435.002,435.002,435.002,435.002,401.04-
10 Jun 20242,435.002,435.002,435.002,435.002,401.04-
07 Jun 20242,435.002,435.002,435.002,435.002,401.04-
06 Jun 20242,435.002,435.002,435.002,435.002,401.04-
05 Jun 20242,435.002,435.002,435.002,435.002,401.04-
04 Jun 20242,435.002,435.002,435.002,435.002,401.04-
04 Jun 202432.594334 Dividend
03 Jun 20242,435.002,435.002,435.002,435.002,368.90-
31 May 20242,435.002,435.002,435.002,435.002,368.90-
30 May 20242,435.002,435.002,435.002,435.002,368.90-
29 May 20242,435.002,435.002,435.002,435.002,368.90-
28 May 20242,435.002,435.002,435.002,435.002,368.90-
27 May 20242,435.002,435.002,435.002,435.002,368.90-
24 May 20242,700.002,700.002,366.002,435.002,368.90165,884
23 May 20242,843.003,100.002,250.002,587.002,516.78231,529
22 May 20242,750.003,000.002,750.002,840.002,762.91210,231
21 May 20242,550.003,000.002,550.002,737.002,662.71309,025
20 May 20242,180.503,099.002,180.002,484.002,416.57234,000
20 May 202432.594334 Dividend
17 May 20242,030.002,154.502,001.502,122.502,033.18137,556
16 May 20241,879.002,000.001,879.001,994.501,910.5668,069
15 May 20241,690.001,888.001,690.001,837.501,760.1768,952
14 May 20241,595.001,675.001,542.001,644.501,575.2937,586
13 May 20241,679.001,690.001,540.001,599.501,532.1934,718
10 May 20241,600.001,650.001,536.001,605.501,537.9339,177
09 May 20241,640.001,650.001,555.001,573.501,507.2834,231
08 May 20241,606.001,680.001,606.001,637.501,568.5938,250
07 May 20241,740.001,797.001,592.001,601.501,534.1037,092
06 May 20241,615.001,699.001,615.001,673.501,603.0747,455
03 May 20241,615.001,680.001,555.501,597.001,529.7968,545
02 May 20241,555.001,560.001,443.001,556.501,491.0069,657
30 Apr 20241,500.001,580.001,492.001,545.501,480.4689,390
29 Apr 20241,340.501,480.001,298.001,439.501,378.9283,072
26 Apr 20241,300.001,329.001,202.001,304.501,249.6026,546
25 Apr 20241,280.001,310.001,240.001,253.501,200.7527,862
24 Apr 20241,300.001,330.001,200.001,264.501,211.2915,058
23 Apr 20241,380.001,450.001,276.001,320.001,264.4558,136
22 Apr 20241,240.001,360.001,230.001,345.001,288.4034,593
19 Apr 20241,172.001,275.001,155.001,268.501,215.1218,766
18 Apr 20241,222.001,269.501,150.001,200.001,149.5013,317
17 Apr 20241,226.001,268.001,180.001,220.501,169.1429,896
16 Apr 20241,255.001,349.001,150.001,268.501,215.1250,817
15 Apr 20241,300.001,400.001,200.001,262.501,209.37155,167
12 Apr 20241,379.001,458.501,211.001,299.001,244.3391,695
11 Apr 20241,499.501,600.001,360.001,385.501,327.1913,117
10 Apr 20241,354.001,455.001,330.001,439.001,378.44316,320
09 Apr 20241,194.001,343.001,190.001,318.001,262.53250,781
08 Apr 20241,040.001,192.001,040.001,174.001,124.59129,279
05 Apr 2024946.001,010.00928.501,007.00964.6210,785
04 Apr 2024995.00995.00946.00960.50920.0810,907
03 Apr 2024960.00960.00911.00950.00910.0214,699
27 Mar 2024951.00980.00945.00959.50919.127,646
26 Mar 2024930.00993.00900.00948.50908.585,093
25 Mar 2024916.00987.00916.00961.00920.568,604
22 Mar 2024964.00965.00931.00954.00913.8512,798
21 Mar 2024984.00985.00920.00959.00918.646,494
20 Mar 2024929.50949.50892.00947.00907.1516,593
19 Mar 2024900.00900.00865.50885.50848.2316,207
18 Mar 2024832.00869.00832.00861.50825.249,250
15 Mar 2024791.00820.00770.00813.00778.797,045
14 Mar 2024843.00850.00780.00791.00757.715,470
13 Mar 2024755.00843.00755.00824.00789.3212,286
12 Mar 2024680.00756.00680.00753.00721.3110,723
11 Mar 2024703.00705.00677.00680.00651.387,632
08 Mar 2024693.00717.00693.00703.50673.894,943
07 Mar 2024713.00725.00689.00699.50670.0610,773
06 Mar 2024720.00735.00704.00716.00685.8715,152
05 Mar 2024777.50782.00717.00718.00687.783,383
04 Mar 2024770.00805.00740.00777.50744.7821,171
01 Mar 2024746.00783.00730.00739.50708.388,798
29 Feb 2024720.00778.00720.00746.00714.613,500
28 Feb 2024724.00744.50694.50713.50683.475,663
27 Feb 2024753.00809.50726.50739.50708.385,586
26 Feb 2024800.00860.00750.00771.00738.558,219
23 Feb 2024750.00840.00750.00808.50774.489,924
22 Feb 2024715.00794.00715.00768.50736.162,538
21 Feb 2024733.00736.00705.00729.00698.322,312
20 Feb 2024729.00774.00710.00739.00707.9018,249
19 Feb 2024723.00764.00720.50759.00727.066,019
16 Feb 2024800.00807.00725.50745.50714.136,096
15 Feb 2024780.00815.00763.50774.00741.4310,565
14 Feb 2024800.00800.00760.00792.00758.6713,169
09 Feb 2024735.00790.00691.50770.00737.6038,904
08 Feb 2024810.00830.00732.00734.00703.1141,823
07 Feb 2024832.50869.50770.00800.00766.3318,738
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...