Polledo Sociedad Anonima, Industrial, Constructora y Financiera (BCBA:POLL)
Argentina · Delayed Price · Currency is ARS 250.00
0.00 (0.00%)
At close: Sep 9, 2025
BCBA:POLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 235.00 | 235.00 | 230.00 | 230.00 | - | - | 2,571 |
| Sep 11, 2025 | 240.00 | 240.00 | 230.00 | 230.00 | - | -8.00% | 3,185 |
| Sep 10, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | - | - | - |
| Sep 9, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | - | - | 470 |
| Sep 8, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | - | -11.19% | 2,903 |
| Sep 5, 2025 | 281.50 | 281.50 | 281.50 | 281.50 | - | - | - |
| Sep 4, 2025 | 280.00 | 284.00 | 280.00 | 281.50 | - | -1.05% | 368 |
| Sep 3, 2025 | 284.50 | 284.50 | 284.50 | 284.50 | - | - | - |
| Sep 2, 2025 | 284.50 | 284.50 | 284.50 | 284.50 | - | - | - |
| Sep 1, 2025 | 284.50 | 284.50 | 284.50 | 284.50 | - | - | - |
| Aug 29, 2025 | 285.00 | 285.00 | 280.00 | 284.50 | - | -4.69% | 1,300 |
| Aug 28, 2025 | 298.50 | 298.50 | 298.50 | 298.50 | - | - | - |
| Aug 27, 2025 | 298.50 | 298.50 | 298.50 | 298.50 | - | - | 387 |
| Aug 26, 2025 | 298.50 | 298.50 | 298.50 | 298.50 | - | - | - |
| Aug 25, 2025 | 298.50 | 298.50 | 298.50 | 298.50 | - | - | - |
| Aug 22, 2025 | 300.00 | 300.00 | 292.50 | 298.50 | - | 2.05% | 260 |
| Aug 21, 2025 | 292.50 | 292.50 | 292.50 | 292.50 | - | -2.50% | 150 |
| Aug 20, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | - | - | - |
| Aug 19, 2025 | 261.00 | 300.00 | 261.00 | 300.00 | - | 14.94% | 3,203 |
| Aug 18, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | - | - | - |
| Aug 14, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | - | - | 2,042 |
| Aug 13, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | - | - | - |
| Aug 12, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | - | - | - |
| Aug 11, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | - | - | 1,805 |
| Aug 8, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | - | - | 2,361 |
| Aug 7, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | - | - | 3,011 |
| Aug 6, 2025 | 295.00 | 300.00 | 250.00 | 261.00 | - | -14.00% | 9,235 |
| Aug 5, 2025 | 280.00 | 305.00 | 280.00 | 303.50 | - | -0.49% | 981 |
| Aug 4, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | - | - | 60 |
| Aug 1, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | - | 1.67% | 560 |
| Jul 31, 2025 | 310.00 | 310.00 | 300.00 | 300.00 | - | -7.69% | 19,426 |
| Jul 30, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | - | - | - |
| Jul 29, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | - | - | - |
| Jul 28, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | - | - | - |
| Jul 25, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | - | - | - |
| Jul 24, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | - | 3.17% | 998 |
| Jul 23, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | - | - | 963 |
| Jul 22, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | - | - | - |
| Jul 21, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | - | - | - |
| Jul 18, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | - | - | - |
| Jul 17, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | - | - | - |
| Jul 16, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | - | - | 739 |
| Jul 15, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | - | - | - |
| Jul 14, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | - | - | - |
| Jul 11, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | - | - | - |
| Jul 10, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | - | - | 160 |
| Jul 8, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | - | 5.00% | 3,000 |
| Jul 7, 2025 | 300.00 | 300.00 | 299.00 | 300.00 | - | 0.84% | 7,331 |
| Jul 4, 2025 | 300.00 | 300.00 | 295.50 | 297.50 | - | -2.62% | 1,939 |
| Jul 3, 2025 | 305.50 | 305.50 | 305.50 | 305.50 | - | - | - |