Polledo S.A.I.C. y F. (POLL.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:00PM ART
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| 02 May 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| 30 Apr 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| 29 Apr 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| 26 Apr 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| 25 Apr 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| 24 Apr 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| 23 Apr 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| 22 Apr 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| 19 Apr 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| 18 Apr 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| 17 Apr 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 628 |
| 16 Apr 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 150 |
| 15 Apr 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| 12 Apr 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 228 |
| 11 Apr 2024 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | - |
| 10 Apr 2024 | 437.00 | 437.00 | 430.00 | 437.00 | 437.00 | 798 |
| 09 Apr 2024 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | 1,534 |
| 08 Apr 2024 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 100 |
| 05 Apr 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 400 |
| 04 Apr 2024 | 410.00 | 410.00 | 405.00 | 405.00 | 405.00 | 8,102 |
| 03 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 712 |
| 27 Mar 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 600 |
| 26 Mar 2024 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | 830 |
| 25 Mar 2024 | 424.00 | 481.00 | 424.00 | 481.00 | 481.00 | 2,888 |
| 22 Mar 2024 | 351.00 | 386.00 | 351.00 | 386.00 | 386.00 | 200 |
| 21 Mar 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - |
| 20 Mar 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - |
| 19 Mar 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - |
| 18 Mar 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - |
| 15 Mar 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 2,150 |
| 14 Mar 2024 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 200 |
| 13 Mar 2024 | 450.00 | 485.00 | 450.00 | 485.00 | 485.00 | 7,565 |
| 12 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 8,439 |
| 11 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 307 |
| 08 Mar 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 4,000 |
| 07 Mar 2024 | 491.00 | 491.00 | 480.00 | 487.00 | 487.00 | 7,432 |
| 06 Mar 2024 | 515.00 | 515.00 | 512.50 | 512.50 | 512.50 | 9,380 |
| 05 Mar 2024 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | - |
| 04 Mar 2024 | 570.50 | 570.50 | 569.00 | 569.00 | 569.00 | 12,063 |
| 01 Mar 2024 | 660.00 | 660.00 | 594.00 | 594.00 | 594.00 | 2,269 |
| 29 Feb 2024 | 749.50 | 749.50 | 690.00 | 690.00 | 690.00 | 5,924 |
| 28 Feb 2024 | 744.00 | 745.00 | 744.00 | 745.00 | 745.00 | 7,830 |
| 27 Feb 2024 | 730.00 | 744.00 | 726.50 | 744.00 | 744.00 | 16,036 |
| 26 Feb 2024 | 683.00 | 699.00 | 683.00 | 699.00 | 699.00 | 2,778 |
| 23 Feb 2024 | 659.50 | 659.50 | 657.00 | 657.00 | 657.00 | 3,378 |
| 22 Feb 2024 | 607.00 | 618.00 | 607.00 | 607.00 | 607.00 | 3,063 |
| 21 Feb 2024 | 570.00 | 584.00 | 570.00 | 584.00 | 584.00 | 5,211 |
| 20 Feb 2024 | 520.00 | 525.00 | 520.00 | 520.00 | 520.00 | 4,900 |
| 19 Feb 2024 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 9,671 |
| 16 Feb 2024 | 476.00 | 500.00 | 476.00 | 500.00 | 500.00 | 4,598 |
| 15 Feb 2024 | 430.00 | 450.00 | 430.00 | 450.00 | 450.00 | 1,575 |
| 14 Feb 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 150 |
| 09 Feb 2024 | 400.00 | 410.00 | 400.00 | 410.00 | 410.00 | 324 |
| 08 Feb 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | 1,000 |
| 07 Feb 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 1,495 |
| 06 Feb 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 200 |
| 05 Feb 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 100 |
| 02 Feb 2024 | 322.00 | 325.00 | 322.00 | 325.00 | 325.00 | 490 |
| 01 Feb 2024 | 313.50 | 313.50 | 313.50 | 313.50 | 313.50 | 100 |
| 31 Jan 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 586 |
| 30 Jan 2024 | 270.00 | 276.00 | 270.00 | 276.00 | 276.00 | 4,119 |
| 29 Jan 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
| 26 Jan 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 200 |
| 25 Jan 2024 | 208.00 | 216.00 | 208.00 | 216.00 | 216.00 | 900 |
| 24 Jan 2024 | 196.00 | 200.00 | 196.00 | 200.00 | 200.00 | 750 |
| 23 Jan 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| 22 Jan 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| 19 Jan 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| 18 Jan 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1,200 |
| 17 Jan 2024 | 160.50 | 176.50 | 160.50 | 176.50 | 176.50 | 2,355 |
| 16 Jan 2024 | 155.00 | 160.00 | 155.00 | 160.00 | 160.00 | 2,434 |
| 15 Jan 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 3,314 |
| 12 Jan 2024 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 662 |
| 11 Jan 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 10 Jan 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 498 |
| 09 Jan 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 08 Jan 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 05 Jan 2024 | 125.00 | 130.00 | 125.00 | 130.00 | 130.00 | 1,534 |
| 04 Jan 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 03 Jan 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1,000 |
| 02 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 29 Dec 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 500 |
| 28 Dec 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 434 |
| 27 Dec 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1,000 |
| 26 Dec 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1,000 |
| 22 Dec 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1,000 |
| 21 Dec 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 20 Dec 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 150 |
| 19 Dec 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1,000 |
| 18 Dec 2023 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 15 Dec 2023 | 99.00 | 99.00 | 96.00 | 96.00 | 96.00 | 1,400 |
| 14 Dec 2023 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | 2,000 |
| 13 Dec 2023 | 93.00 | 99.00 | 93.00 | 99.00 | 99.00 | 4,900 |
| 12 Dec 2023 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 618 |
| 11 Dec 2023 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 140 |
| 07 Dec 2023 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 06 Dec 2023 | 96.00 | 96.00 | 93.00 | 93.00 | 93.00 | 1,350 |
| 05 Dec 2023 | 97.50 | 97.50 | 96.80 | 96.80 | 96.80 | 206 |
| 04 Dec 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.