Buenos Aires - Delayed Quote ARS

Banco Patagonia S.A. (BPAT.BA)

Compare
2,830.00
-40.00
(-1.39%)
At close: January 24 at 4:43:18 PM GMT-3
Currency in ARS
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20252,800.002,850.002,725.002,830.002,830.0053,643
Jan 23, 20252,860.002,960.002,775.002,870.002,870.0035,115
Jan 22, 20252,830.002,850.002,715.002,845.002,845.0024,216
Jan 21, 20252,860.002,860.002,705.002,800.002,800.0017,024
Jan 20, 20252,700.002,840.002,660.002,770.002,770.0038,938
Jan 17, 20252,995.003,000.002,710.002,725.002,725.0095,289
Jan 16, 20253,010.003,175.002,905.002,935.002,935.0035,552
Jan 15, 20253,200.003,250.002,995.003,085.003,085.0082,758
Jan 14, 20253,000.003,195.002,980.003,105.003,105.0056,136
Jan 13, 20253,190.003,190.003,000.003,010.003,010.0046,406
Jan 10, 20253,210.003,260.003,060.003,195.003,195.0041,543
Jan 9, 20253,195.003,250.003,100.003,190.003,190.0099,747
Jan 8, 20253,260.003,260.003,000.003,120.003,120.0062,914
Jan 7, 20253,220.003,300.003,060.003,210.003,210.00103,121
Jan 6, 20253,030.003,300.003,030.003,195.003,195.0099,589
Jan 3, 20252,920.003,150.002,810.003,020.003,020.00125,456
Jan 2, 20252,700.002,950.002,630.002,910.002,910.00211,997
Dec 30, 20242,895.002,895.002,600.002,690.002,690.0036,286
Dec 27, 20242,850.002,940.002,715.002,800.002,800.0048,621
Dec 26, 20242,720.002,950.002,720.002,835.002,835.0093,797
Dec 24, 20242,800.002,800.002,710.002,755.002,755.0011,228
Dec 23, 20242,800.002,890.002,710.002,745.002,745.0027,173
Dec 20, 20242,620.002,880.002,375.002,780.002,780.0079,083
Dec 19, 20242,700.002,800.002,575.002,620.002,620.0044,771
Dec 18, 20242,935.002,960.002,650.002,695.002,695.0069,482
Dec 17, 20242,785.002,950.002,710.002,845.002,845.0097,894
Dec 16, 20242,650.002,800.002,585.002,795.002,795.00128,142
Dec 13, 20242,535.002,620.002,535.002,585.002,585.0040,054
Dec 12, 20242,550.002,620.002,470.002,530.002,530.0055,980
Dec 11, 20242,390.002,540.002,230.002,500.002,500.0072,858
Dec 10, 20242,550.002,550.002,350.002,375.002,375.0024,105
Dec 9, 20242,550.002,550.002,385.002,430.002,430.0047,708
Dec 6, 20242,585.002,590.002,440.002,465.002,465.0059,880
Dec 5, 20242,625.002,625.002,465.002,590.002,590.0052,077
Dec 4, 20242,790.002,790.002,510.002,560.002,560.00151,378
Dec 3, 20242,600.002,750.002,600.002,740.002,740.00183,022
Dec 2, 20242,300.002,620.002,300.002,565.002,565.00214,378
Nov 29, 20242,170.002,320.002,125.002,300.002,300.00182,498
Nov 28, 20242,180.002,300.002,180.002,220.002,220.0030,548
Nov 27, 20242,320.002,375.002,170.002,195.002,195.00113,773
Nov 26, 20242,240.002,290.002,185.002,275.002,275.0059,514
Nov 25, 20242,300.002,300.002,115.002,245.002,245.0047,104
Nov 22, 20242,200.002,220.002,110.002,195.002,195.0054,537
Nov 21, 20242,310.002,330.002,255.002,260.002,260.0026,367
Nov 20, 20242,400.002,400.002,275.002,305.002,305.0030,664
Nov 19, 20242,350.002,390.002,220.002,330.002,330.0065,043
Nov 15, 20242,235.002,300.002,220.002,270.002,270.0054,269
Nov 14, 20242,165.002,255.002,165.002,215.002,215.0050,539
Nov 13, 20242,250.002,290.002,150.002,160.002,160.0052,389
Nov 12, 20242,200.002,240.002,160.002,185.002,185.0059,422
Nov 11, 20242,070.002,180.002,050.002,160.002,160.0052,834
Nov 8, 20242,200.002,200.002,010.002,045.002,045.0044,838
Nov 7, 20242,150.002,240.002,040.002,135.002,135.00102,147
Nov 6, 20242,010.002,200.002,010.002,160.002,160.0078,607
Nov 5, 20241,915.001,980.001,915.001,975.001,975.0072,869
Nov 4, 20241,880.001,950.001,880.001,915.001,915.0041,709
Nov 1, 20241,855.001,955.001,855.001,910.001,910.0035,054
Oct 31, 20241,915.001,950.001,890.001,900.001,900.0012,664
Oct 30, 20241,995.001,995.001,900.001,915.001,915.0031,093
Oct 29, 20241,925.002,015.001,880.001,970.001,970.0025,081
Oct 28, 20241,920.002,050.001,920.001,965.001,965.0060,467
Oct 25, 20241,925.001,990.001,905.001,935.001,935.0058,096
Oct 24, 20241,910.001,965.001,840.001,890.001,890.0088,451
Oct 23, 20241,910.001,920.001,805.001,850.001,850.0024,758
Oct 22, 20241,980.002,010.001,900.001,920.001,920.0026,943
Oct 21, 20242,015.002,020.001,975.001,980.001,980.0019,215
Oct 18, 20242,035.002,035.001,985.002,000.002,000.0019,742
Oct 17, 20242,055.002,065.002,000.002,005.002,005.0029,965
Oct 16, 20242,005.002,080.001,960.002,005.002,005.0022,946
Oct 15, 20242,135.002,135.001,950.001,995.001,995.0049,238
Oct 14, 20242,195.002,195.002,040.002,075.002,075.0080,118
Oct 10, 20242,130.002,175.002,040.002,125.002,125.0029,860
Oct 9, 20242,130.002,150.002,080.002,135.002,135.0019,285
Oct 8, 20242,140.002,195.002,120.002,125.002,125.0014,574
Oct 7, 20242,210.002,210.002,120.002,130.002,130.0015,595
Oct 4, 20242,220.002,235.002,165.002,210.002,210.0010,125
Oct 3, 20242,185.002,225.002,150.002,220.002,220.0018,407
Oct 2, 20242,130.002,180.002,100.002,165.002,165.0015,951
Oct 1, 20242,120.002,185.002,070.002,130.002,130.0033,443
Sep 30, 20242,220.002,220.002,100.002,155.002,155.0010,998
Sep 27, 20242,160.002,260.002,155.002,200.002,200.0011,178
Sep 26, 20242,210.002,210.002,110.002,150.002,150.0011,671
Sep 25, 20242,165.002,220.002,110.002,180.002,180.0028,554
Sep 24, 20242,275.002,275.002,135.002,165.002,165.0049,204
Sep 23, 20242,315.002,370.002,230.002,255.002,255.0019,666
Sep 20, 20242,345.002,350.002,220.002,315.002,315.0020,972
Sep 19, 20242,335.002,410.002,295.002,325.002,325.0030,420
Sep 18, 20242,400.002,410.002,315.002,335.002,335.0020,217
Sep 17, 20242,410.002,430.002,325.002,345.002,345.0024,698
Sep 16, 20242,470.002,550.002,390.002,410.002,410.0028,935
Sep 13, 20242,500.002,555.002,430.002,445.002,445.0020,615
Sep 12, 20242,500.002,570.002,440.002,455.002,455.0019,627
Sep 11, 20242,555.002,555.002,470.002,500.002,500.0023,532
Sep 10, 20242,555.002,590.002,425.002,450.002,450.0016,117
Sep 9, 20242,550.002,600.002,475.002,535.002,535.0028,890
Sep 6, 20242,580.002,580.002,415.002,515.002,515.0033,211
Sep 5, 20242,595.002,750.002,470.002,500.002,500.0055,019
Sep 4, 20242,580.002,600.002,505.002,585.002,585.0056,680
Sep 3, 20242,485.002,550.002,380.002,535.002,535.0048,787
Sep 2, 20242,420.002,475.002,400.002,450.002,450.0040,734
Aug 30, 20242,460.002,510.002,425.002,435.002,435.0057,125
Aug 29, 20242,325.002,450.002,325.002,375.002,375.0026,349
Aug 28, 20242,410.002,410.002,285.002,325.002,325.0012,738
Aug 27, 20242,370.002,520.002,370.002,400.002,400.0014,453
Aug 26, 20242,500.002,550.002,460.002,465.002,465.0013,098
Aug 23, 20242,395.002,500.002,340.002,470.002,470.0039,594
Aug 22, 20242,400.002,440.002,295.002,300.002,300.0016,499
Aug 21, 20242,480.002,550.002,380.002,410.002,410.0012,018
Aug 20, 20242,525.002,585.002,475.002,480.002,480.0027,333
Aug 19, 20242,590.002,650.002,505.002,540.002,540.0026,255
Aug 16, 20242,630.002,630.002,550.002,600.002,600.0032,113
Aug 15, 20242,480.002,640.002,455.002,605.002,605.0043,036
Aug 14, 20242,425.002,580.002,425.002,475.002,475.0017,372
Aug 13, 20242,555.002,555.002,410.002,455.002,455.0016,352
Aug 12, 20242,490.002,590.002,480.002,510.002,510.0028,140
Aug 9, 20242,475.002,660.002,405.002,510.002,510.0028,921
Aug 8, 20242,620.002,720.002,540.002,600.002,600.0045,149
Aug 7, 20242,550.002,585.002,475.002,530.002,530.0038,400
Aug 6, 20242,400.002,575.002,330.002,495.002,495.0049,023
Aug 5, 20242,300.002,390.002,060.002,295.002,295.0055,493
Aug 2, 20242,490.002,490.002,290.002,420.002,420.0020,496
Aug 1, 20242,660.002,740.002,405.002,495.002,495.0040,889
Jul 31, 20242,265.002,630.002,265.002,585.002,585.005,850
Jul 30, 20242,355.002,585.002,190.002,250.002,250.0045,294
Jul 29, 20242,600.002,600.002,220.002,470.002,470.0033,666
Jul 26, 20242,500.002,640.002,450.002,480.002,480.0021,205
Jul 25, 20242,490.002,660.002,360.002,500.002,500.0047,586
Jul 24, 20242,635.002,740.002,485.002,500.002,500.0040,272
Jul 23, 20242,700.002,800.002,485.002,610.002,610.00107,711
Jul 22, 20242,295.002,700.002,295.002,595.002,595.00130,552
Jul 19, 20242,000.002,300.001,900.002,230.002,230.0072,398
Jul 18, 20242,080.002,080.001,870.001,940.001,940.0026,606
Jul 17, 20242,100.002,140.002,015.002,030.002,030.0023,660
Jul 16, 20242,110.002,195.001,720.002,080.002,080.0061,950
Jul 15, 20242,280.002,360.001,960.002,100.002,100.0024,028
Jul 12, 20242,405.002,410.002,295.002,320.002,320.0042,636
Jul 11, 20242,355.002,395.002,355.002,385.002,385.0022,554
Jul 10, 20242,395.002,540.002,280.002,340.002,340.0044,757
Jul 8, 20242,418.002,450.002,351.002,377.502,377.5022,342
Jul 5, 20242,379.502,449.502,362.002,418.002,418.0020,412
Jul 4, 20242,430.002,430.002,301.002,375.002,375.0027,769
Jul 3, 20242,480.002,549.502,401.002,417.502,417.5022,514
Jul 2, 2024 33.96 Dividend
Jul 2, 20242,486.002,505.002,362.002,487.002,487.0053,761
Jul 1, 20242,599.002,600.002,400.002,468.502,434.5437,771
Jun 28, 20242,700.002,790.002,475.002,594.502,558.8146,722
Jun 27, 20242,459.002,665.002,459.002,649.002,612.5656,534
Jun 26, 20242,500.002,525.502,382.002,470.002,436.0234,595
Jun 25, 20242,600.002,600.002,490.002,493.002,458.7123,070
Jun 24, 20242,635.002,635.502,450.002,479.002,444.9045,142
Jun 19, 20242,741.002,830.002,550.002,624.502,588.4051,069
Jun 18, 20242,880.002,940.002,645.502,741.002,703.3049,439
Jun 14, 20242,860.003,000.002,711.002,863.002,823.6238,991
Jun 13, 20242,868.002,950.502,821.002,856.002,816.7181,176
Jun 12, 20242,872.002,900.002,765.002,776.502,738.3182,871
Jun 11, 20242,860.002,910.002,838.002,880.002,840.3890,621
Jun 10, 20242,841.002,842.002,710.002,837.002,797.9852,011
Jun 7, 20242,650.002,800.002,545.002,724.502,687.0257,887
Jun 6, 20242,800.002,800.002,510.002,652.502,616.0165,026
Jun 5, 20242,710.002,750.502,403.502,695.502,658.4262,381
Jun 4, 2024 32.59 Dividend
Jun 4, 20242,809.002,809.002,530.002,699.502,662.3769,134
Jun 3, 20242,766.002,874.002,766.002,809.002,738.2147,602
May 31, 20242,755.002,900.002,630.002,765.002,695.32107,518
May 30, 20242,600.002,750.002,587.002,738.002,669.00124,028
May 29, 20242,420.002,549.002,390.502,504.002,440.9063,989
May 28, 20242,490.002,610.002,335.002,370.502,310.7656,621
May 27, 20242,500.002,630.002,431.002,470.002,407.7675,845
May 24, 20242,700.002,700.002,366.002,435.002,373.64165,884
May 23, 20242,843.003,100.002,250.002,587.002,521.81231,529
May 22, 20242,750.003,000.002,750.002,840.002,768.43210,231
May 21, 20242,550.003,000.002,550.002,737.002,668.03309,025
May 20, 2024 32.59 Dividend
May 20, 20242,180.503,099.002,180.002,484.002,421.40234,000
May 17, 20242,030.002,154.502,001.502,122.502,037.24137,556
May 16, 20241,879.002,000.001,879.001,994.501,914.3868,069
May 15, 20241,690.001,888.001,690.001,837.501,763.6968,952
May 14, 20241,595.001,675.001,542.001,644.501,578.4437,586
May 13, 20241,679.001,690.001,540.001,599.501,535.2534,718
May 10, 20241,600.001,650.001,536.001,605.501,541.0139,177
May 9, 20241,640.001,650.001,555.001,573.501,510.2934,231
May 8, 20241,606.001,680.001,606.001,637.501,571.7238,250
May 7, 20241,740.001,797.001,592.001,601.501,537.1737,092
May 6, 20241,615.001,699.001,615.001,673.501,606.2847,455
May 3, 20241,615.001,680.001,555.501,597.001,532.8568,545
May 2, 20241,555.001,560.001,443.001,556.501,493.9869,657
Apr 30, 20241,500.001,580.001,492.001,545.501,483.4289,390
Apr 29, 20241,340.501,480.001,298.001,439.501,381.6883,072
Apr 26, 20241,300.001,329.001,202.001,304.501,252.1026,546
Apr 25, 20241,280.001,310.001,240.001,253.501,203.1527,862
Apr 24, 20241,300.001,330.001,200.001,264.501,213.7115,058
Apr 23, 20241,380.001,450.001,276.001,320.001,266.9858,136
Apr 22, 20241,240.001,360.001,230.001,345.001,290.9734,593
Apr 19, 20241,172.001,275.001,155.001,268.501,217.5518,766
Apr 18, 20241,222.001,269.501,150.001,200.001,151.8013,317
Apr 17, 20241,226.001,268.001,180.001,220.501,171.4729,896
Apr 16, 20241,255.001,349.001,150.001,268.501,217.5550,817
Apr 15, 20241,300.001,400.001,200.001,262.501,211.79155,167
Apr 12, 20241,379.001,458.501,211.001,299.001,246.8291,695
Apr 11, 20241,499.501,600.001,360.001,385.501,329.8513,117
Apr 10, 20241,354.001,455.001,330.001,439.001,381.20316,320
Apr 9, 20241,194.001,343.001,190.001,318.001,265.06250,781
Apr 8, 20241,040.001,192.001,040.001,174.001,126.84129,279
Apr 5, 2024946.001,010.00928.501,007.00966.5510,785
Apr 4, 2024995.00995.00946.00960.50921.9210,907
Apr 3, 2024960.00960.00911.00950.00911.8414,699
Mar 27, 2024951.00980.00945.00959.50920.967,646
Mar 26, 2024930.00993.00900.00948.50910.405,093
Mar 25, 2024916.00987.00916.00961.00922.408,604
Mar 22, 2024964.00965.00931.00954.00915.6812,798
Mar 21, 2024984.00985.00920.00959.00920.486,494
Mar 20, 2024929.50949.50892.00947.00908.9616,593
Mar 19, 2024900.00900.00865.50885.50849.9316,207
Mar 18, 2024832.00869.00832.00861.50826.899,250
Mar 15, 2024791.00820.00770.00813.00780.347,045
Mar 14, 2024843.00850.00780.00791.00759.235,470
Mar 13, 2024755.00843.00755.00824.00790.9012,286
Mar 12, 2024680.00756.00680.00753.00722.7510,723
Mar 11, 2024703.00705.00677.00680.00652.687,632
Mar 8, 2024693.00717.00693.00703.50675.244,943
Mar 7, 2024713.00725.00689.00699.50671.4010,773
Mar 6, 2024720.00735.00704.00716.00687.2415,152
Mar 5, 2024777.50782.00717.00718.00689.163,383
Mar 4, 2024770.00805.00740.00777.50746.2721,171
Mar 1, 2024746.00783.00730.00739.50709.798,798
Feb 29, 2024720.00778.00720.00746.00716.033,500
Feb 28, 2024724.00744.50694.50713.50684.845,663
Feb 27, 2024753.00809.50726.50739.50709.795,586
Feb 26, 2024800.00860.00750.00771.00740.038,219
Feb 23, 2024750.00840.00750.00808.50776.029,924
Feb 22, 2024715.00794.00715.00768.50737.632,538
Feb 21, 2024733.00736.00705.00729.00699.722,312
Feb 20, 2024729.00774.00710.00739.00709.3218,249
Feb 19, 2024723.00764.00720.50759.00728.516,019
Feb 16, 2024800.00807.00725.50745.50715.556,096
Feb 15, 2024780.00815.00763.50774.00742.9110,565
Feb 14, 2024800.00800.00760.00792.00760.1913,169
Feb 9, 2024735.00790.00691.50770.00739.0738,904
Feb 8, 2024810.00830.00732.00734.00704.5241,823
Feb 7, 2024832.50869.50770.00800.00767.8618,738
Feb 6, 2024906.00939.00855.00867.00832.1719,972
Feb 5, 2024960.00960.00901.00905.00868.659,901
Feb 2, 2024965.00965.00915.00943.50905.6014,879
Feb 1, 2024966.00966.00913.00944.00906.0816,926
Jan 31, 2024975.00975.00862.00929.00891.6827,577
Jan 30, 2024892.00975.00892.00940.50902.7230,454
Jan 29, 2024898.00898.50844.00890.50854.734,049
Jan 26, 2024950.00979.00888.00898.50862.4123,169
Jan 25, 2024952.50970.00920.00945.00907.0433,996
Jan 24, 2024952.00980.00910.00944.00906.0840,576

Related Tickers

BHIP.BA Banco Hipotecario S.A.
561.00
-3.28%
 
BBAR.BA Banco BBVA Argentina S.A.
8,880.00
-2.95%
 
BMA.BA Banco Macro S.A.
12,150.00
-3.95%
 
SUPV.BA Grupo Supervielle S.A.
3,945.00
-3.66%
 
GGAL.BA Grupo Financiero Galicia S.A.
8,240.00
-1.32%
 
FRAN.BA BBVA Banco Francés S.A.
141.80
-0.18%
 
BBD.BA Banco Bradesco S.A.
2,280.00
-1.30%
 
BBAR Banco BBVA Argentina S.A.
22.54
-1.57%
 
SUPV Grupo Supervielle S.A.
16.67
-2.46%
 
BMA Banco Macro S.A.
104.36
-0.91%