PZE - Petrobras Argentina S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201814.0214.3914.0014.1614.1615,000
Jan 19, 201814.1714.6714.1014.2514.2510,400
Jan 18, 201814.4314.7414.1314.3114.3110,700
Jan 17, 201814.3114.8014.3114.4514.4536,600
Jan 16, 201814.4414.6014.3614.5514.5577,000
Jan 12, 201814.0214.5013.9514.1814.1869,800
Jan 11, 201813.6814.5013.6014.0714.0773,100
Jan 10, 201813.7013.7113.5813.6113.6112,100
Jan 09, 201813.4013.7513.4013.7013.7012,400
Jan 08, 201813.5513.6413.2513.4813.4813,900
Jan 05, 201813.2413.5513.1413.5513.5556,600
Jan 04, 201813.4813.7213.2613.3313.3351,400
Jan 03, 201813.9013.9013.4213.5513.5523,900
Jan 02, 201813.7913.9413.6013.8313.8330,000
Dec 29, 201713.1813.6213.1213.5913.5927,700
Dec 28, 201713.1113.3213.1013.2413.2423,000
Dec 27, 201713.1913.1913.0813.1313.1328,900
Dec 26, 201713.0013.2513.0013.2513.258,700
Dec 22, 201712.7613.3012.7612.9612.9637,200
Dec 21, 201712.6912.9912.6812.8612.8628,300
Dec 20, 201712.5412.9812.5412.8512.8511,600
Dec 19, 201712.2412.8412.2412.5712.5742,800
Dec 18, 201712.3312.3911.9612.3312.3315,100
Dec 15, 201712.4112.4112.0412.2212.2224,900
Dec 14, 201712.2512.4912.1012.4012.4029,300
Dec 13, 201712.4012.4812.1012.3112.3125,300
Dec 12, 201712.5312.8712.2912.5012.5039,400
Dec 11, 201712.7613.0112.4612.5312.5317,700
Dec 08, 201712.7713.0912.5512.7412.7420,700
Dec 07, 201712.6912.8512.5912.7612.7638,400
Dec 06, 201712.6012.8612.4612.8012.8043,000
Dec 05, 201712.5012.9812.4612.6312.6324,800
Dec 04, 201712.8513.0212.1912.6112.6128,100
Dec 01, 201712.7712.8912.5212.8012.8080,500
Nov 30, 201712.3313.0712.2713.0713.07177,200
Nov 29, 201712.5012.6812.3012.3012.30125,900
Nov 28, 201713.0013.0012.4112.7512.7533,000
Nov 27, 201713.2013.3512.7812.9012.9023,400
Nov 24, 201712.9613.3512.9613.2213.2220,600
Nov 22, 201712.6113.0612.5313.0413.0449,600
Nov 21, 201712.5412.7412.3012.7012.7033,200
Nov 20, 201712.7512.9512.3012.6312.6328,100
Nov 17, 201712.8412.9112.4812.8512.858,800
Nov 16, 201712.5512.9812.4112.9012.9040,100
Nov 15, 201711.9412.7011.8112.5612.5631,900
Nov 14, 201712.6012.6311.8612.1312.1331,000
Nov 13, 201712.9013.0212.3312.6612.6632,200
Nov 10, 201713.3913.3912.8512.9012.9053,400
Nov 09, 201713.3913.5513.2213.3013.3016,200
Nov 08, 201713.1313.4313.1013.4213.4222,200
Nov 07, 201713.3013.3813.1213.1713.1723,100
Nov 06, 201713.2013.3013.1513.3013.3056,800
Nov 03, 201713.2813.3013.1313.2513.2512,700
Nov 02, 201713.4813.6513.4213.5213.5210,400
Nov 01, 201713.4113.5313.3313.4913.498,800
Oct 31, 201713.0013.4512.9513.4313.4332,300
Oct 30, 201713.3013.3613.0113.0913.0910,600
Oct 27, 201713.4313.6213.3213.3213.328,700
Oct 26, 201713.6513.6513.3113.4113.415,700
Oct 25, 201713.8513.9113.3713.5713.5731,300
Oct 24, 201713.6213.8013.5913.8013.8016,800
Oct 23, 201713.1013.6013.0513.5713.5756,900
Oct 20, 201712.6712.9312.6512.9012.9053,700
Oct 19, 201712.4412.6812.2712.6612.6617,300
Oct 18, 201712.6612.6612.1012.5112.5115,500
Oct 17, 201713.1513.1512.5512.6112.6117,300
Oct 16, 201713.2713.4413.0313.1413.1469,600
Oct 13, 201713.2513.4013.0813.3213.3240,800
Oct 12, 201713.1813.4313.0013.4013.407,300
Oct 11, 201713.2113.5713.2113.2813.2824,300
Oct 10, 201713.3913.3913.0813.2613.267,800
Oct 09, 201713.0813.3913.0613.3513.358,800
Oct 06, 201713.2413.2412.9313.1013.105,400
Oct 05, 201713.1813.2412.8913.1813.186,000
Oct 04, 201712.8913.1512.6413.0413.0420,600
Oct 03, 201712.8413.2012.7013.1013.1059,500
Oct 02, 201712.6813.0012.6412.8512.8513,900
Sep 29, 201712.1712.8012.1712.6212.6227,100
Sep 28, 201712.2212.2212.0112.1012.1012,800
Sep 27, 201712.0812.3012.0112.0812.084,800
Sep 26, 201711.9112.0811.8112.0812.0835,700
Sep 25, 201712.2412.2411.8311.9211.9234,800
Sep 22, 201712.1612.3012.1012.2212.2220,400
Sep 21, 201711.9212.1711.9112.1412.1439,400
Sep 20, 201711.8612.0211.8611.9111.9123,200
Sep 19, 201712.0912.0911.7011.9111.9133,700
Sep 18, 201712.2412.2412.0912.1112.112,800
Sep 15, 201712.3412.3412.0412.2612.2618,400
Sep 14, 201712.2012.3912.0812.3912.3914,200
Sep 13, 201712.2512.2511.8212.1012.108,300
Sep 12, 201712.3212.3212.0612.1612.1631,100
Sep 11, 201712.3512.3812.1012.2712.2762,100
Sep 08, 201712.3812.3812.0312.2512.2550,700
Sep 07, 201712.5212.6312.4812.4812.4825,100
Sep 06, 201712.5812.5812.4412.5012.506,200
Sep 05, 201712.4812.6712.3212.5712.5720,000
Sep 01, 201712.4712.6912.4412.4712.4729,200
Aug 31, 201712.2012.7011.9712.7012.70128,100
Aug 30, 201712.2312.3012.0812.2412.2419,300
Aug 29, 201712.3012.3412.1912.3012.3017,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...