U.S. Markets closed

Banco Patagonia S.A. (BPAT.BA)

Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
43.25+0.65 (+1.53%)
At close: 4:37PM ART
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201742.8043.4042.8043.2543.255,743
Aug 17, 201742.6042.6042.1542.6042.602,018
Aug 16, 201741.8042.6041.5042.6042.6012,487
Aug 15, 201742.0042.0041.2541.8041.809,790
Aug 14, 201740.0541.9540.0541.5041.5035,940
Aug 11, 201740.0041.0039.5039.6039.6015,288
Aug 10, 201739.8041.1039.0039.9539.9511,052
Aug 09, 201739.9039.9039.5039.8039.8012,506
Aug 08, 201741.0042.0039.9039.9039.9013,171
Aug 07, 201740.0541.0040.0541.0041.005,921
Aug 04, 201742.0042.0041.0042.0042.004,190
Aug 03, 201743.0043.0041.1042.5042.5012,772
Aug 02, 201738.8042.0038.8042.0042.0014,961
Aug 01, 201740.0040.6039.0039.0039.005,369
Jul 31, 201739.3040.0039.1040.0040.004,532
Jul 28, 201739.0040.5039.0039.2039.202,878
Jul 27, 201738.4040.0038.4039.3039.305,462
Jul 26, 201738.6039.1037.9038.8038.807,378
Jul 25, 201739.0039.1038.5538.6038.6016,798
Jul 24, 201742.0542.0540.0540.0540.056,582
Jul 21, 201742.0542.3041.2042.0542.0512,183
Jul 20, 201742.0042.7041.8042.7042.7018,948
Jul 19, 201741.1042.4041.0042.1042.1018,831
Jul 18, 201742.5542.5540.9541.0041.0018,059
Jul 17, 201744.3044.3042.5542.7542.7526,800
Jul 14, 201743.4544.5043.4544.3044.308,423
Jul 13, 201745.0045.0042.3043.4543.4534,407
Jul 12, 201747.2047.3044.8045.5045.5018,755
Jul 11, 201748.1048.4047.0047.2047.20131,673
Jul 10, 201745.7047.5045.0047.2047.2096,051
Jul 10, 20172.27283 Dividend
Jul 07, 201745.7046.1545.6546.0043.7328,849
Jul 06, 201745.5045.8545.5045.7043.4410,930
Jul 05, 201744.9046.0044.6545.4043.1616,062
Jul 04, 201743.9044.6543.9044.6042.4013,438
Jul 03, 201744.1044.6043.6043.8041.649,534
Jun 30, 201742.4044.4042.4044.2042.0215,206
Jun 29, 201743.0044.0042.4042.4040.3110,928
Jun 28, 201742.0042.4041.5541.9039.8310,561
Jun 27, 201743.0043.1041.9542.0039.9226,104
Jun 26, 201743.0043.2041.9042.3540.2613,695
Jun 23, 201743.9043.9042.4042.4040.313,118
Jun 22, 201742.8543.7042.6543.1040.9711,000
Jun 21, 201744.5044.5041.0042.8540.7320,752
Jun 19, 201745.9045.9044.5044.5042.304,887
Jun 16, 201743.7044.4043.5044.4042.218,830
Jun 15, 201743.0043.7542.9543.7041.5414,313
Jun 14, 201743.0043.5542.5043.0040.8851,026
Jun 13, 201742.4042.5042.1542.2040.1111,348
Jun 12, 201743.1043.9041.6042.4040.3112,463
Jun 09, 201743.1043.7043.1043.3041.1614,144
Jun 08, 201743.0043.9042.5543.9041.739,901
Jun 07, 201744.6044.6044.0044.0041.8312,597
Jun 06, 201742.5544.6042.3544.6042.4012,829
Jun 05, 201745.0045.0044.0044.8042.597,560
Jun 02, 201745.6045.6044.0045.0042.789,818
Jun 01, 201745.2045.5045.0045.3043.065,186
May 31, 201744.5044.5043.6544.4542.2514,296
May 30, 201745.0045.7544.5044.5042.3012,250
May 29, 201746.0046.5044.5045.5043.2515,337
May 26, 201743.6045.9543.6045.9543.6829,646
May 24, 201743.5043.6043.0543.6041.451,665
May 23, 201744.3044.5043.0043.5041.3511,568
May 22, 201744.0044.4044.0044.3042.118,982
May 19, 201745.7045.7044.0044.4042.2119,920
May 18, 201744.0044.7542.7043.5541.4021,542
May 17, 201745.4545.5044.5045.2543.0123,691
May 16, 201744.5045.4544.5045.4543.2024,024
May 15, 201745.1545.7044.4044.5042.3012,890
May 12, 201744.4045.0044.0045.0042.7849,317
May 11, 201744.5044.5043.7544.2542.0622,130
May 10, 201744.4544.5043.7544.1041.9227,325
May 09, 201743.3044.2043.3043.7041.5462,486
May 08, 201740.2544.4540.0043.2041.0757,271
May 05, 201740.7541.0040.0540.0538.0722,628
May 04, 201741.1542.0039.1040.0038.0230,197
May 03, 201741.0041.5041.0041.0038.9711,808
May 02, 201741.5041.5040.4541.0038.975,819
Apr 28, 201741.6042.0041.5041.5039.453,364
Apr 27, 201741.1041.7541.0041.5039.453,321
Apr 26, 201742.0042.0041.0041.8039.7322,418
Apr 25, 201742.1042.5041.1041.9539.884,483
Apr 24, 201742.0042.5541.8042.1040.024,354
Apr 21, 201743.0043.0041.5042.5540.457,671
Apr 20, 201743.9043.9041.7543.0040.8810,481
Apr 19, 201743.8043.8042.5043.0040.885,759
Apr 18, 201742.5043.4542.0043.4541.3012,746
Apr 17, 201743.1044.0042.0542.5040.4083,835
Apr 12, 201744.5044.5042.7543.1040.973,376
Apr 11, 201744.5044.9043.9044.0041.8318,310
Apr 10, 201743.0043.9043.0043.9041.7325,772
Apr 07, 201741.5042.5041.3042.5040.4077,673
Apr 06, 201742.0042.0041.0541.5039.4524,111
Apr 05, 201742.2042.2041.0041.3539.3125,690
Apr 04, 201742.3042.5041.0042.1540.0722,196
Apr 03, 201742.5042.5041.7042.3040.219,607
Mar 31, 201741.5542.5041.3042.2040.1120,213
Mar 30, 201740.5541.9040.0541.5539.5027,981
Mar 29, 201741.8542.0040.5041.0539.0214,748
Mar 28, 201740.5542.0040.5541.8039.7321,191
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...