Polledo Sociedad Anonima, Industrial, Constructora y Financiera (BCBA:POLL)
Argentina · Delayed Price · Currency is ARS 270.00
0.00 (0.00%)
At close: Jan 20, 2026
BCBA:POLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 5,478 |
| Jan 19, 2026 | 270.00 | 272.00 | 270.00 | 270.00 | 270.00 | -2.70% | 35,083 |
| Jan 16, 2026 | 271.00 | 279.00 | 266.00 | 277.50 | 277.50 | -2.29% | 15,140 |
| Jan 15, 2026 | 298.00 | 298.00 | 284.00 | 284.00 | 284.00 | -8.97% | 36,650 |
| Jan 14, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0.97% | 120 |
| Jan 13, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | -0.32% | 1,000 |
| Jan 9, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | 1,860 |
| Jan 5, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -1.90% | 2,900 |
| Dec 26, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | 60 |
| Dec 23, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | 200 |
| Dec 11, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0.32% | 60 |
| Dec 10, 2025 | 320.00 | 320.00 | 310.00 | 315.00 | 315.00 | -3.67% | 3,179 |
| Dec 5, 2025 | 328.50 | 328.50 | 327.00 | 327.00 | 327.00 | -3.82% | 1,632 |
| Dec 2, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 3.03% | 100 |
| Nov 21, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 504 |
| Nov 20, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 5,496 |
| Nov 18, 2025 | 330.00 | 330.00 | 325.50 | 330.00 | 330.00 | 0.15% | 31,077 |
| Nov 17, 2025 | 330.00 | 330.00 | 329.00 | 329.50 | 329.50 | 0.15% | 404 |
| Nov 13, 2025 | 330.00 | 330.00 | 329.00 | 329.00 | 329.00 | - | 752 |
| Nov 11, 2025 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | -0.15% | 535 |
| Nov 10, 2025 | 310.00 | 330.00 | 310.00 | 329.50 | 329.50 | 1.38% | 780 |
| Nov 6, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 799 |
| Nov 5, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 4.33% | 1,501 |
| Nov 4, 2025 | 315.00 | 315.00 | 310.00 | 311.50 | 311.50 | 2.47% | 525 |
| Nov 3, 2025 | 300.50 | 304.00 | 300.50 | 304.00 | 304.00 | 1.16% | 2,080 |
| Oct 31, 2025 | 295.00 | 315.00 | 295.00 | 300.50 | 300.50 | 5.44% | 1,393 |
| Oct 29, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 4.78% | 672 |
| Oct 28, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | 60 |
| Oct 27, 2025 | 270.00 | 280.00 | 270.00 | 272.00 | 272.00 | 15.74% | 701 |
| Oct 24, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | 100 |
| Oct 23, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | 1,358 |
| Oct 22, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 4.91% | 1,709 |
| Oct 21, 2025 | 210.00 | 230.00 | 210.00 | 224.00 | 224.00 | 3.94% | 870 |
| Oct 20, 2025 | 215.00 | 220.00 | 215.00 | 215.50 | 215.50 | -2.05% | 1,881 |
| Oct 17, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -2.22% | 832 |
| Oct 15, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -2.17% | 2,987 |
| Oct 14, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 2,539 |
| Oct 13, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 4.07% | 1,200 |
| Oct 9, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | -1.78% | 1,797 |
| Oct 8, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | 1,350 |
| Oct 6, 2025 | 230.00 | 230.00 | 220.00 | 225.00 | 225.00 | -2.17% | 129 |
| Oct 2, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 2.68% | 210 |
| Oct 1, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.45% | 1,260 |
| Sep 30, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - | 700 |
| Sep 29, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -0.89% | 1,475 |
| Sep 26, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 3.21% | 640 |
| Sep 25, 2025 | 210.00 | 229.50 | 210.00 | 218.00 | 218.00 | -5.22% | 100 |
| Sep 24, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 108 |
| Sep 23, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 1,440 |
| Sep 15, 2025 | 235.00 | 235.00 | 230.00 | 230.00 | 230.00 | - | 1,082 |