Polledo Sociedad Anonima, Industrial, Constructora y Financiera (BCBA:POLL)
Argentina
· Delayed Price · Currency is ARS 270.00
+5.00 (1.89%)
Last updated: Apr 28, 2026, 2:44 PM BRT
BCBA:POLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1.89% | 2,700 |
| Apr 23, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 1.92% | 1,000 |
| Apr 22, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 200 |
| Apr 21, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 2,178 |
| Apr 17, 2026 | 260.00 | 260.00 | 258.50 | 260.00 | 260.00 | 0.58% | 350 |
| Apr 16, 2026 | 252.00 | 260.00 | 252.00 | 258.50 | 258.50 | -13.83% | 1,680 |
| Apr 15, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0.17% | 850 |
| Apr 13, 2026 | 300.00 | 300.00 | 295.50 | 299.50 | 299.50 | 1.87% | 560 |
| Apr 6, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0.68% | 60 |
| Apr 1, 2026 | 285.00 | 295.00 | 285.00 | 292.00 | 292.00 | 5.04% | 650 |
| Mar 31, 2026 | 276.50 | 278.00 | 276.50 | 278.00 | 278.00 | -8.85% | 570 |
| Mar 25, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 4.45% | 180 |
| Mar 19, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - | 5,000 |
| Mar 18, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - | 489 |
| Mar 17, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - | 100 |
| Mar 16, 2026 | 293.00 | 293.00 | 292.00 | 292.00 | 292.00 | 1.74% | 600 |
| Mar 13, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | 0.70% | 568 |
| Mar 12, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 10.04% | 1,821 |
| Mar 10, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | 300 |
| Mar 6, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | 180 |
| Feb 27, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | -0.38% | 1,000 |
| Feb 26, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 1,000 |
| Feb 19, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -7.14% | 1,499 |
| Feb 18, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -3.45% | 1,000 |
| Feb 12, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 68 |
| Feb 11, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 1,879 |
| Feb 3, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 3.57% | 150 |
| Feb 2, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 1,842 |
| Jan 30, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 237 |
| Jan 29, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 3.70% | 560 |
| Jan 27, 2026 | 224.00 | 270.00 | 224.00 | 270.00 | 270.00 | - | 397 |
| Jan 23, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 60 |
| Jan 22, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 1,523 |
| Jan 21, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 2,000 |
| 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 |