Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Buenos Aires - Delayed Quote ARS

Pitney Bowes Inc. (PBI.BA)

Compare
9,830.00
-345.00
(-3.39%)
At close: April 16 at 1:29:36 PM GMT-3
Currency in ARS
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20259,910.009,910.009,730.009,830.009,830.0076
Apr 15, 202510,175.0010,175.0010,175.0010,175.0010,175.002
Apr 14, 202510,075.0010,350.009,960.0010,350.0010,350.00267
Apr 11, 202510,850.0010,875.0010,725.0010,775.0010,775.0022
Apr 10, 202510,950.0010,950.0010,950.0010,950.0010,950.0030
Apr 9, 202510,650.0011,675.0010,650.0011,675.0011,675.0010
Apr 8, 202511,200.0011,200.0010,775.0010,775.0010,775.0033
Apr 7, 202510,825.0011,025.0010,800.0010,975.0010,975.001,412
Apr 4, 202510,425.0010,750.0010,225.0010,700.0010,700.001,047
Apr 3, 202511,750.0011,750.0011,750.0011,750.0011,750.00-
Apr 1, 202511,900.0011,900.0011,750.0011,750.0011,750.00311
Mar 31, 202512,150.0012,150.0011,925.0011,925.0011,925.00144
Mar 28, 202512,225.0012,250.0011,850.0012,175.0012,175.0066
Mar 27, 202512,300.0012,300.0012,225.0012,250.0012,250.0061
Mar 26, 202512,550.0012,700.0012,350.0012,350.0012,350.00210
Mar 25, 202512,500.0012,500.0012,200.0012,200.0012,200.0012
Mar 21, 202512,100.0012,125.0012,050.0012,100.0012,100.00581
Mar 20, 202512,150.0012,175.0012,050.0012,175.0012,175.0064
Mar 19, 202511,925.0012,325.0011,925.0012,150.0012,150.0013
Mar 18, 202511,925.0012,125.0011,925.0012,125.0012,125.0027
Mar 17, 202511,875.0011,875.0011,750.0011,750.0011,750.00188
Mar 14, 202511,325.0011,675.0011,300.0011,675.0011,675.00401
Mar 13, 202511,475.0011,500.0011,175.0011,175.0011,175.001,526
Mar 12, 202511,650.0011,650.0011,500.0011,550.0011,550.009,841
Mar 11, 202511,150.0011,275.0011,150.0011,200.0011,200.0016
Mar 10, 202511,100.0011,225.0010,900.0011,225.0011,225.0011,018
Mar 7, 202511,975.0011,975.0011,450.0011,675.0011,675.0017,321
Mar 6, 202512,350.0012,350.0012,150.0012,150.0012,150.0062
Mar 5, 202512,125.0012,450.0012,125.0012,350.0012,350.00508
Feb 28, 202513,000.0013,375.0013,000.0013,075.0013,075.00225
Feb 27, 202513,250.0013,325.0013,025.0013,150.0013,150.00158
Feb 26, 202513,175.0013,225.0013,075.0013,075.0013,075.0027
Feb 25, 202512,850.0013,150.0012,825.0012,950.0012,950.008,941
Feb 24, 202512,575.0013,350.0012,550.0013,125.0013,125.00180
Feb 21, 2025 68.158195 Dividend
Feb 21, 202512,875.0012,875.0012,600.0012,600.0012,600.001,522
Feb 20, 202513,200.0013,200.0012,925.0012,950.0012,949.94209
Feb 19, 202513,050.0013,225.0013,050.0013,225.0013,224.948,942
Feb 18, 202512,575.0012,900.0012,550.0012,850.0012,849.9414,142
Feb 17, 202512,675.0012,675.0012,675.0012,675.0012,674.94-
Feb 14, 202512,400.0012,725.0012,400.0012,675.0012,674.94241
Feb 13, 202511,800.0012,925.0011,800.0012,575.0012,574.9423,161
Feb 12, 202511,000.0011,775.0011,000.0011,725.0011,724.9514,482
Feb 11, 202510,575.0010,575.0010,275.0010,450.0010,449.9598
Feb 10, 202510,250.0010,275.0010,250.0010,275.0010,274.952
Feb 7, 202510,325.0010,325.0010,150.0010,200.0010,199.9511,430
Feb 6, 202510,575.0010,575.0010,375.0010,375.0010,374.951,147
Feb 5, 202510,450.0010,650.0010,450.0010,600.0010,599.95169
Feb 4, 202510,300.0010,300.0010,300.0010,300.0010,299.95-
Feb 3, 202510,175.0010,300.0010,175.0010,300.0010,299.951,754
Jan 31, 202510,400.0010,600.0010,375.0010,375.0010,374.9512
Jan 30, 202510,575.0010,575.0010,325.0010,375.0010,374.95368
Jan 29, 202510,400.0010,600.0010,275.0010,550.0010,549.9595
Jan 28, 202511,000.0011,000.0010,525.0010,525.0010,524.951,939
Jan 27, 202510,075.0010,875.0010,075.0010,700.0010,699.95559
Jan 24, 20259,930.009,930.009,430.009,880.009,879.95805
Jan 23, 20258,890.009,930.008,890.009,910.009,909.9516,511
Jan 22, 20258,780.008,790.008,740.008,740.008,739.9614
Jan 21, 20258,710.008,830.008,690.008,780.008,779.9616,584
Jan 20, 20258,600.008,600.008,600.008,600.008,599.96-
Jan 17, 20258,660.008,660.008,600.008,600.008,599.966
Jan 16, 20258,710.008,740.008,660.008,740.008,739.9645
Jan 15, 20258,680.008,730.008,680.008,700.008,699.9621
Jan 14, 20258,540.008,550.008,290.008,550.008,549.9693
Jan 13, 20258,320.008,370.008,320.008,350.008,349.9610
Jan 10, 20258,400.008,400.008,280.008,320.008,319.9683
Jan 9, 20258,580.008,580.008,580.008,580.008,579.96-
Jan 8, 20258,470.008,580.008,470.008,580.008,579.964
Jan 7, 20258,540.008,540.008,460.008,540.008,539.9694
Jan 6, 20258,700.009,030.008,700.008,990.008,989.96159
Jan 3, 20258,450.008,450.008,450.008,450.008,449.96-
Jan 2, 20258,660.008,660.008,390.008,450.008,449.9614
Dec 30, 20248,590.008,590.008,580.008,580.008,579.963
Dec 27, 20248,690.008,690.008,690.008,690.008,689.96-
Dec 26, 20248,660.008,690.008,610.008,690.008,689.9638
Dec 24, 20248,480.008,500.008,470.008,470.008,469.9637
Dec 23, 20248,530.008,530.008,530.008,530.008,529.965
Dec 20, 20248,390.008,590.008,390.008,530.008,529.967
Dec 19, 20248,720.008,720.008,290.008,290.008,289.9613
Dec 18, 20249,160.009,160.008,720.008,720.008,719.965
Dec 17, 20248,960.008,960.008,910.008,910.008,909.961,800
Dec 16, 20248,360.008,750.008,360.008,730.008,729.961,812
Dec 13, 20248,420.008,420.008,230.008,230.008,229.96133
Dec 12, 20248,520.008,520.008,520.008,520.008,519.964
Dec 11, 20248,600.008,610.008,520.008,610.008,609.964,791
Dec 10, 20248,500.008,540.008,500.008,540.008,539.9613
Dec 9, 20248,380.008,430.008,350.008,430.008,429.9629
Dec 6, 20248,290.008,290.008,290.008,290.008,289.9613
Dec 5, 20248,590.008,590.008,430.008,430.008,429.9660
Dec 4, 20248,820.008,950.008,670.008,670.008,669.9634
Dec 3, 20248,780.008,880.008,650.008,650.008,649.9621
Dec 2, 20248,700.008,870.008,700.008,850.008,849.9633
Nov 29, 20249,280.009,280.008,880.008,880.008,879.96132
Nov 28, 20249,040.009,040.009,040.009,040.009,039.96-
Nov 27, 20248,970.009,040.008,940.009,040.009,039.9653
Nov 26, 20248,940.009,050.008,940.009,050.009,049.965
Nov 25, 20249,060.009,200.009,000.009,100.009,099.961,884
Nov 22, 20248,360.008,740.008,360.008,740.008,739.968,481
Nov 21, 20248,240.008,460.008,240.008,460.008,459.9614
Nov 20, 20248,400.008,430.008,310.008,310.008,309.9666
Nov 19, 20248,260.008,580.008,260.008,580.008,579.9628
Nov 15, 2024 56.7985 Dividend
Nov 15, 20248,400.008,440.008,090.008,090.008,089.9615
Nov 14, 20248,610.008,610.008,330.008,330.008,329.911,647
Nov 13, 20248,990.008,990.008,990.008,990.008,989.9010
Nov 12, 20248,970.008,970.008,800.008,910.008,909.9156
Nov 11, 20249,040.009,350.008,940.009,310.009,309.901,830
Nov 8, 20249,840.0010,075.008,770.008,910.008,909.9151,216
Nov 7, 20249,140.009,280.009,140.009,280.009,279.90965
Nov 6, 20249,050.009,150.009,040.009,150.009,149.9064
Nov 5, 20248,900.008,970.008,880.008,970.008,969.9066
Nov 4, 20248,550.008,750.008,550.008,740.008,739.9177
Nov 1, 20248,450.008,450.008,410.008,450.008,449.9112
Oct 31, 20248,340.008,390.008,310.008,390.008,389.9126
Oct 30, 20248,430.008,530.008,430.008,510.008,509.9146
Oct 29, 20248,340.008,370.008,290.008,320.008,319.91200
Oct 28, 20248,230.008,230.008,190.008,210.008,209.912,155
Oct 25, 20248,510.008,510.008,200.008,240.008,239.917,171
Oct 24, 20248,460.008,480.008,370.008,470.008,469.9160
Oct 23, 20248,440.008,440.008,400.008,410.008,409.9110
Oct 22, 20248,410.008,410.008,410.008,410.008,409.9153
Oct 21, 20248,460.008,460.008,360.008,390.008,389.9120
Oct 18, 20248,440.008,650.008,390.008,600.008,599.9143
Oct 17, 20248,370.008,480.008,330.008,420.008,419.91167
Oct 16, 20248,220.008,440.008,220.008,440.008,439.9145
Oct 15, 20248,320.008,320.008,160.008,170.008,169.911,019
Oct 14, 20248,060.008,060.008,060.008,060.008,059.91-
Oct 10, 20248,120.008,120.008,060.008,060.008,059.9111
Oct 9, 20248,300.008,330.008,300.008,330.008,329.9111
Oct 8, 20248,520.008,520.008,250.008,250.008,249.9168
Oct 7, 20248,320.008,360.008,300.008,320.008,319.9165
Oct 4, 20248,500.008,540.008,430.008,430.008,429.9141
Oct 3, 20248,530.008,530.008,300.008,300.008,299.9149
Oct 2, 20248,650.008,650.008,420.008,420.008,419.91127
Oct 1, 20248,580.008,580.008,380.008,490.008,489.91212
Sep 30, 20248,880.008,880.008,730.008,800.008,799.91127
Sep 27, 20248,810.008,810.008,810.008,810.008,809.91-
Sep 26, 20248,760.008,810.008,710.008,810.008,809.9128
Sep 25, 20248,670.008,670.008,670.008,670.008,669.914
Sep 24, 20248,790.008,790.008,660.008,660.008,659.9131
Sep 23, 20248,520.008,550.008,510.008,550.008,549.9129
Sep 20, 20248,480.008,580.008,480.008,580.008,579.9112
Sep 19, 20248,770.008,790.008,630.008,640.008,639.917,965
Sep 18, 20248,580.008,730.008,580.008,660.008,659.918,082
Sep 17, 20248,510.008,660.008,470.008,620.008,619.916,136
Sep 16, 20248,380.008,410.008,210.008,210.008,209.91262
Sep 13, 20248,440.008,440.008,380.008,440.008,439.91211
Sep 12, 20248,230.008,420.008,230.008,330.008,329.91443
Sep 11, 20247,990.008,270.007,990.008,270.008,269.91192
Sep 10, 20247,960.008,130.007,930.008,130.008,129.9134
Sep 9, 20248,320.008,320.007,940.008,040.008,039.9130
Sep 6, 20248,080.008,150.008,050.008,150.008,149.91195
Sep 5, 20249,100.009,100.008,470.008,470.008,469.9135
Sep 4, 20248,740.008,840.008,740.008,800.008,799.9167
Sep 3, 20248,970.008,970.008,790.008,790.008,789.91136
Sep 2, 20249,160.009,160.009,160.009,160.009,159.90-
Aug 30, 20248,960.009,160.008,960.009,160.009,159.90155
Aug 29, 20249,180.009,210.009,180.009,210.009,209.9022
Aug 28, 20249,350.009,350.009,200.009,270.009,269.9034
Aug 27, 20249,230.009,320.009,200.009,320.009,319.9022
Aug 26, 20249,370.009,370.009,280.009,370.009,369.9057
Aug 23, 20249,590.009,670.009,540.009,540.009,539.9021
Aug 22, 2024 56.7985 Dividend
Aug 22, 20249,350.009,440.009,350.009,420.009,419.9076
Aug 21, 20249,330.009,330.009,250.009,300.009,299.85176
Aug 20, 20249,600.009,610.009,440.009,440.009,439.8585
Aug 19, 20249,500.009,620.009,430.009,620.009,619.85111
Aug 16, 20249,060.009,490.009,060.009,290.009,289.851,547
Aug 15, 20249,020.009,200.009,010.009,200.009,199.8581
Aug 14, 20248,910.008,970.008,820.008,850.008,849.86140
Aug 13, 20249,240.009,420.009,070.009,070.009,069.85334
Aug 12, 20248,480.009,260.008,480.008,860.008,859.867,625
Aug 9, 20249,100.009,100.008,140.008,210.008,209.87870
Aug 8, 20247,550.007,630.007,530.007,590.007,589.883,021
Aug 7, 20247,560.007,660.007,470.007,470.007,469.8843
Aug 6, 20247,750.007,750.007,750.007,750.007,749.887
Aug 5, 20247,690.007,930.007,550.007,770.007,769.88218
Aug 2, 20248,660.008,660.008,660.008,660.008,659.86-
Aug 1, 20248,660.008,660.008,660.008,660.008,659.86-
Jul 31, 20248,660.008,660.008,660.008,660.008,659.86-
Jul 30, 20248,660.008,660.008,660.008,660.008,659.86-
Jul 29, 20249,400.009,400.008,610.008,660.008,659.862,629
Jul 26, 20248,800.008,820.008,750.008,820.008,819.86181
Jul 25, 20249,000.009,000.008,790.008,790.008,789.861,652
Jul 24, 20248,860.008,900.008,840.008,840.008,839.864
Jul 23, 20249,000.009,040.009,000.009,040.009,039.8528
Jul 22, 20249,050.009,190.009,050.009,180.009,179.85821
Jul 19, 20249,110.009,110.008,980.008,980.008,979.8668
Jul 18, 20249,200.009,200.009,140.009,140.009,139.8559
Jul 17, 20249,270.009,350.009,160.009,350.009,349.8596
Jul 16, 20248,940.009,270.008,750.009,270.009,269.852,376
Jul 15, 20249,310.009,330.009,160.009,160.009,159.85101
Jul 12, 20249,320.009,710.009,320.009,680.009,679.84858
Jul 11, 20249,060.009,280.008,890.009,280.009,279.85376
Jul 10, 20248,510.008,580.008,420.008,580.008,579.86201
Jul 8, 20248,960.009,058.508,801.508,990.008,989.86186
Jul 5, 20248,720.008,990.008,720.008,884.508,884.36643
Jul 4, 20248,728.008,728.008,188.008,719.508,719.36157
Jul 3, 20249,098.009,098.008,313.008,323.508,323.372,749
Jul 2, 20248,570.508,962.008,550.008,962.008,961.865,556
Jul 1, 20247,000.508,464.007,000.508,434.508,434.37942
Jun 28, 20246,825.006,965.506,825.006,964.506,964.39256
Jun 27, 20246,625.006,648.006,571.006,615.006,614.891,203
Jun 26, 20246,198.506,645.006,198.506,645.006,644.89150
Jun 25, 20246,239.506,283.006,170.006,170.006,169.90121
Jun 24, 20246,119.006,239.506,119.006,239.506,239.4016
Jun 19, 20246,206.006,206.006,206.006,206.006,205.90-
Jun 18, 20246,226.506,226.506,206.006,206.006,205.9055
Jun 14, 20246,212.506,212.506,111.006,130.006,129.9042
Jun 13, 20246,263.006,345.506,263.006,345.506,345.40325
Jun 12, 20247,100.007,141.506,699.006,707.506,707.3914
Jun 11, 20246,665.006,665.006,662.006,662.006,661.8916
Jun 10, 20246,700.006,701.006,700.006,700.006,699.89453
Jun 7, 20246,819.006,910.006,758.506,910.006,909.8913
Jun 6, 20246,842.006,929.006,842.006,902.506,902.39104
Jun 5, 20246,980.007,111.506,980.007,111.507,111.396
Jun 4, 20247,292.007,292.006,940.507,013.007,012.89128
Jun 3, 20246,659.506,956.506,659.506,956.506,956.3953
May 31, 20246,458.006,760.006,458.006,735.006,734.8984
May 30, 20246,400.006,428.506,376.006,376.006,375.9050
May 29, 20246,125.006,281.006,120.506,279.006,278.90321
May 28, 20246,205.506,205.506,115.006,115.006,114.9020
May 27, 20246,425.006,535.006,100.006,464.006,463.9035
May 24, 202494.7094.7094.7094.7094.70-
May 23, 202494.7094.7094.7094.7094.70-
May 22, 2024 56.7985 Dividend
May 22, 202494.7094.7094.7094.7094.70-
May 21, 202494.7094.7094.7094.7094.65-
May 20, 202494.7094.7094.7094.7094.65-
May 17, 202494.7094.7094.7094.7094.65-
May 16, 202494.7094.7094.7094.7094.65-
May 15, 202494.7094.7094.7094.7094.65-
May 14, 202494.7094.7094.7094.7094.65-
May 13, 202494.7094.7094.7094.7094.65-
May 10, 202494.7094.7094.7094.7094.65-
May 9, 202494.7094.7094.7094.7094.65-
May 8, 202494.7094.7094.7094.7094.65-
May 7, 202494.7094.7094.7094.7094.65-
May 6, 202494.7094.7094.7094.7094.65-
May 3, 202494.7094.7094.7094.7094.65-
May 2, 202494.7094.7094.7094.7094.65-
Apr 30, 202494.7094.7094.7094.7094.65-
Apr 29, 202494.7094.7094.7094.7094.65-
Apr 26, 202494.7094.7094.7094.7094.65-
Apr 25, 202494.7094.7094.7094.7094.65-
Apr 24, 202494.7094.7094.7094.7094.65-
Apr 23, 202494.7094.7094.7094.7094.65-
Apr 22, 202494.7094.7094.7094.7094.65-
Apr 19, 202494.7094.7094.7094.7094.65-
Apr 18, 202494.7094.7094.7094.7094.65-
Apr 17, 202494.7094.7094.7094.7094.65-
Apr 16, 202494.7094.7094.7094.7094.65-