Advertisement
Advertisement
U.S. markets open in 3 hours 25 minutes
S&P Futures
3,787.25 -2.25 (-0.06%) Dow Futures
30,760.00 -21.00 (-0.07%) Nasdaq Futures
11,522.00 -7.50 (-0.07%) Russell 2000 Futures
1,707.10 -0.90 (-0.05%) Crude Oil
107.80 +2.04 (+1.93%) Gold
1,795.00 -12.30 (-0.68%)
Banco Patagonia S.A. (BPAT.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
At close: 04:23PM ART
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in ARS
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 30, 2022 | 69.90 | 73.00 | 69.90 | 70.80 | 70.80 | 5,243 |
| Jun 29, 2022 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 7,480 |
| Jun 28, 2022 | 72.00 | 72.80 | 70.00 | 72.40 | 72.40 | 2,809 |
| Jun 27, 2022 | 71.00 | 71.30 | 70.00 | 71.30 | 71.30 | 2,380 |
| Jun 24, 2022 | 70.00 | 70.90 | 69.50 | 70.00 | 70.00 | 19,616 |
| Jun 23, 2022 | 70.20 | 73.30 | 70.20 | 73.30 | 73.30 | 82 |
| Jun 22, 2022 | 73.00 | 73.40 | 72.00 | 73.40 | 73.40 | 3,236 |
| Jun 21, 2022 | 71.10 | 73.00 | 71.10 | 73.00 | 73.00 | 2,348 |
| Jun 16, 2022 | 76.00 | 76.00 | 72.50 | 72.60 | 72.60 | 2,467 |
| Jun 16, 2022 | 4.081477 Dividend | |||||
| Jun 15, 2022 | 79.00 | 81.00 | 78.00 | 78.00 | 73.92 | 7,546 |
| Jun 14, 2022 | 80.00 | 80.00 | 77.10 | 79.10 | 74.96 | 445 |
| Jun 13, 2022 | 81.50 | 81.50 | 80.00 | 80.50 | 76.29 | 9,002 |
| Jun 10, 2022 | 80.00 | 80.00 | 79.90 | 79.90 | 75.72 | 2,047 |
| Jun 09, 2022 | 79.80 | 81.00 | 77.00 | 78.60 | 74.49 | 1,619 |
| Jun 08, 2022 | 80.00 | 81.50 | 80.00 | 80.00 | 75.81 | 3,379 |
| Jun 07, 2022 | 82.00 | 82.00 | 80.00 | 80.00 | 75.81 | 130 |
| Jun 06, 2022 | 82.00 | 82.00 | 80.80 | 80.80 | 76.57 | 1,747 |
| Jun 03, 2022 | 79.90 | 80.00 | 79.00 | 79.60 | 75.43 | 371 |
| Jun 02, 2022 | 78.20 | 80.00 | 78.20 | 79.90 | 75.72 | 1,542 |
| Jun 01, 2022 | 79.80 | 79.80 | 79.80 | 79.80 | 75.62 | - |
| May 31, 2022 | 80.00 | 80.20 | 76.40 | 79.80 | 75.62 | 1,407 |
| May 30, 2022 | 80.00 | 80.00 | 79.00 | 80.00 | 75.81 | 1,910 |
| May 27, 2022 | 79.60 | 80.00 | 76.10 | 79.70 | 75.53 | 4,492 |
| May 26, 2022 | 79.60 | 79.60 | 76.00 | 79.30 | 75.15 | 1,123 |
| May 24, 2022 | 78.00 | 79.60 | 75.00 | 79.00 | 74.87 | 3,566 |
| May 23, 2022 | 77.40 | 78.00 | 77.00 | 77.60 | 73.54 | 6,854 |
| May 20, 2022 | 77.00 | 78.00 | 75.00 | 77.40 | 73.35 | 7,544 |
| May 19, 2022 | 77.50 | 77.50 | 72.10 | 75.80 | 71.83 | 1,346 |
| May 17, 2022 | 75.00 | 78.00 | 75.00 | 77.00 | 72.97 | 3,602 |
| May 16, 2022 | 77.50 | 78.00 | 75.10 | 77.90 | 73.82 | 6,430 |
| May 13, 2022 | 74.20 | 77.50 | 74.20 | 76.80 | 72.78 | 5,200 |
| May 12, 2022 | 74.50 | 74.50 | 71.50 | 74.20 | 70.32 | 1,383 |
| May 11, 2022 | 73.90 | 74.00 | 73.90 | 74.00 | 70.13 | 4,724 |
| May 10, 2022 | 72.90 | 72.90 | 70.20 | 72.40 | 68.61 | 1,647 |
| May 09, 2022 | 68.00 | 72.00 | 68.00 | 71.80 | 68.04 | 4,354 |
| May 06, 2022 | 74.90 | 74.90 | 71.30 | 71.40 | 67.66 | 1,028 |
| May 05, 2022 | 72.00 | 74.00 | 71.20 | 71.70 | 67.95 | 5,106 |
| May 04, 2022 | 72.90 | 72.90 | 71.20 | 72.20 | 68.42 | 7,200 |
| May 03, 2022 | 72.80 | 75.00 | 72.80 | 73.50 | 69.65 | 2,452 |
| May 02, 2022 | 73.00 | 74.00 | 71.90 | 71.90 | 68.14 | 6,221 |
| Apr 29, 2022 | 72.10 | 75.00 | 72.10 | 73.80 | 69.94 | 4,147 |
| Apr 28, 2022 | 75.00 | 75.00 | 73.90 | 73.90 | 70.03 | 257 |
| Apr 27, 2022 | 72.00 | 74.50 | 72.00 | 74.50 | 70.60 | 1,287 |
| Apr 26, 2022 | 75.00 | 75.00 | 69.00 | 73.00 | 69.18 | 13,438 |
| Apr 25, 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 71.08 | - |
| Apr 22, 2022 | 77.00 | 77.00 | 74.00 | 75.00 | 71.08 | 2,262 |
| Apr 21, 2022 | 74.60 | 76.00 | 74.50 | 74.60 | 70.70 | 8,186 |
| Apr 20, 2022 | 74.00 | 76.90 | 74.00 | 75.50 | 71.55 | 1,226 |
| Apr 19, 2022 | 77.00 | 77.00 | 76.00 | 76.00 | 72.02 | 683 |
| Apr 18, 2022 | 75.60 | 77.20 | 74.50 | 76.60 | 72.59 | 2,986 |
| Apr 13, 2022 | 75.50 | 75.50 | 74.80 | 75.00 | 71.08 | 924 |
| Apr 12, 2022 | 74.20 | 76.90 | 74.00 | 75.90 | 71.93 | 3,430 |
| Apr 11, 2022 | 77.20 | 77.20 | 74.60 | 75.00 | 71.08 | 4,334 |
| Apr 08, 2022 | 77.40 | 77.50 | 75.00 | 77.00 | 72.97 | 6,644 |
| Apr 07, 2022 | 77.70 | 77.70 | 75.30 | 77.40 | 73.35 | 2,852 |
| Apr 06, 2022 | 77.20 | 77.70 | 77.20 | 77.70 | 73.63 | 1,602 |
| Apr 05, 2022 | 77.50 | 77.50 | 75.70 | 77.20 | 73.16 | 6,306 |
| Apr 04, 2022 | 76.00 | 78.00 | 76.00 | 77.00 | 72.97 | 7,240 |
| Apr 01, 2022 | 76.00 | 77.50 | 75.60 | 76.50 | 72.50 | 9,260 |
| Mar 31, 2022 | 80.50 | 80.50 | 74.00 | 75.60 | 71.64 | 133,486 |
| Mar 30, 2022 | 81.00 | 83.70 | 76.50 | 77.00 | 72.97 | 209,405 |
| Mar 29, 2022 | 85.70 | 85.70 | 79.00 | 79.00 | 74.87 | 198,073 |
| Mar 28, 2022 | 81.00 | 85.70 | 81.00 | 85.70 | 81.22 | 8,197 |
| Mar 25, 2022 | 86.00 | 86.00 | 83.50 | 83.70 | 79.32 | 1,210 |
| Mar 23, 2022 | 81.90 | 88.00 | 81.00 | 83.70 | 79.32 | 22,028 |
| Mar 22, 2022 | 76.40 | 79.00 | 76.40 | 79.00 | 74.87 | 1,219 |
| Mar 21, 2022 | 80.00 | 81.50 | 75.00 | 76.40 | 72.40 | 10,266 |
| Mar 18, 2022 | 77.00 | 80.30 | 77.00 | 80.00 | 75.81 | 5,322 |
| Mar 17, 2022 | 77.10 | 80.50 | 76.00 | 80.40 | 76.19 | 5,594 |
| Mar 16, 2022 | 80.20 | 80.20 | 77.10 | 77.50 | 73.44 | 1,804 |
| Mar 15, 2022 | 77.50 | 78.30 | 74.00 | 77.00 | 72.97 | 2,900 |
| Mar 14, 2022 | 77.70 | 80.90 | 77.00 | 77.50 | 73.44 | 4,221 |
| Mar 11, 2022 | 78.60 | 80.90 | 77.60 | 77.70 | 73.63 | 868 |
| Mar 10, 2022 | 81.00 | 81.00 | 78.20 | 78.60 | 74.49 | 1,371 |
| Mar 09, 2022 | 79.00 | 82.50 | 77.00 | 80.10 | 75.91 | 766 |
| Mar 08, 2022 | 80.50 | 80.50 | 78.00 | 78.30 | 74.20 | 208 |
| Mar 07, 2022 | 80.00 | 80.50 | 80.00 | 80.50 | 76.29 | 3,994 |
| Mar 04, 2022 | 82.30 | 82.30 | 77.00 | 80.00 | 75.81 | 11,334 |
| Mar 03, 2022 | 82.00 | 82.50 | 80.00 | 82.00 | 77.71 | 2,590 |
| Mar 02, 2022 | 77.00 | 79.00 | 77.00 | 78.50 | 74.39 | 542 |
| Feb 25, 2022 | 80.80 | 81.30 | 78.00 | 79.80 | 75.62 | 6,858 |
| Feb 24, 2022 | 83.50 | 83.50 | 80.00 | 81.00 | 76.76 | 4,786 |
| Feb 23, 2022 | 82.60 | 82.70 | 82.00 | 82.10 | 77.80 | 1,811 |
| Feb 22, 2022 | 83.00 | 83.50 | 80.10 | 81.50 | 77.24 | 12,665 |
| Feb 21, 2022 | 83.00 | 83.00 | 81.00 | 81.70 | 77.42 | 6,152 |
| Feb 18, 2022 | 81.00 | 83.00 | 80.50 | 80.80 | 76.57 | 4,230 |
| Feb 17, 2022 | 81.00 | 81.00 | 81.00 | 81.00 | 76.76 | 615 |
| Feb 16, 2022 | 81.50 | 82.00 | 80.60 | 81.70 | 77.42 | 19,800 |
| Feb 15, 2022 | 80.00 | 80.50 | 79.00 | 80.50 | 76.29 | 5,279 |
| Feb 14, 2022 | 81.00 | 81.00 | 79.50 | 80.40 | 76.19 | 559 |
| Feb 11, 2022 | 79.00 | 80.20 | 79.00 | 80.00 | 75.81 | 5,700 |
| Feb 10, 2022 | 79.00 | 80.20 | 79.00 | 80.00 | 75.81 | 3,750 |
| Feb 09, 2022 | 80.00 | 80.00 | 79.50 | 79.60 | 75.43 | 1,053 |
| Feb 08, 2022 | 79.00 | 79.60 | 79.00 | 79.60 | 75.43 | 103 |
| Feb 07, 2022 | 80.00 | 80.00 | 79.60 | 79.90 | 75.72 | 2,015 |
| Feb 04, 2022 | 79.10 | 79.10 | 79.10 | 79.10 | 74.96 | 100 |
| Feb 03, 2022 | 82.00 | 82.00 | 78.20 | 80.00 | 75.81 | 1,063 |
| Feb 02, 2022 | 81.00 | 81.00 | 80.00 | 80.00 | 75.81 | 2,180 |
| Feb 01, 2022 | 81.50 | 81.50 | 80.00 | 81.00 | 76.76 | 3,454 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
