Below is the stock price history for Administradora Fondos Pensione Sponsored Adr PVD. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Administradora Fondos Pensione Sponsored Adr stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.
Administradora Fondos Pensione Sponsored Adr Historical Stock Price
| Date | Open | High | Low | Close | Volume |
| 2012-05-22 | 77.70 | 78.88 | 77.70 | 78.88 | 152 |
| 2012-05-21 | 77.91 | 78.46 | 77.90 | 77.90 | 1,193 |
| 2012-05-18 | 77.38 | 77.38 | 77.06 | 77.07 | 288 |
| 2012-05-17 | 77.00 | 77.00 | 77.00 | 77.00 | 80 |
| 2012-05-16 | 78.11 | 79.00 | 78.11 | 78.50 | 101 |
| 2012-05-15 | 78.50 | 78.50 | 78.50 | 78.50 | 11 |
| 2012-05-14 | 81.68 | 81.68 | 79.42 | 79.50 | 403 |
| 2012-05-11 | 81.00 | 81.15 | 80.66 | 81.15 | 607 |
| 2012-05-10 | 81.61 | 81.67 | 80.62 | 81.30 | 1,174 |
| 2012-05-09 | 80.30 | 81.37 | 80.00 | 81.37 | 791 |
| 2012-05-08 | 80.90 | 81.23 | 80.90 | 81.23 | 122 |
| 2012-05-07 | 80.61 | 81.98 | 80.50 | 81.67 | 2,741 |
| 2012-05-04 | 81.50 | 81.68 | 81.50 | 81.68 | 806 |
| 2012-05-03 | 81.02 | 81.999 | 81.02 | 81.70 | 3,574 |
| 2012-05-02 | 79.70 | 81.00 | 79.70 | 81.00 | 613 |
| 2012-05-01 | 79.80 | 79.80 | 79.71 | 79.71 | 128 |
| 2012-04-30 | 80.00 | 80.00 | 79.80 | 79.80 | 218 |
| 2012-04-27 | 79.18 | 79.46 | 78.81 | 79.46 | 473 |
| 2012-04-26 | 78.56 | 78.59 | 78.56 | 78.59 | 100 |
| 2012-04-25 | 79.01 | 79.01 | 78.26 | 78.49 | 53 |
| 2012-04-24 | 77.17 | 78.00 | 77.17 | 78.00 | 129 |
| 2012-04-23 | 77.74 | 79.17 | 77.21 | 78.69 | 830 |
| 2012-04-20 | 79.00 | 79.50 | 78.50 | 78.50 | 689 |
| 2012-04-19 | 76.49 | 77.65 | 76.49 | 77.65 | 477 |
| 2012-04-18 | 75.97 | 76.55 | 75.50 | 76.55 | 260 |
| 2012-04-17 | 75.60 | 75.60 | 75.32 | 75.55 | 202 |
| 2012-04-16 | 75.55 | 75.55 | 74.50 | 74.50 | 223 |
| 2012-04-13 | 77.90 | 77.90 | 76.14 | 76.17 | 582 |
| 2012-04-12 | 76.85 | 77.85 | 76.85 | 77.85 | 200 |
| 2012-04-11 | 76.93 | 77.07 | 76.55 | 76.84 | 416 |
» More Administradora Fondos Pensione Sponsored Adr Stock Price History
