BPAT
Acción ARS
Último cierre
1900.00
-15.00
-0.78%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 1925.00
Mínimo 1890.00
Máximo 1925.00
Volumen 7356
Instrumento
- Emisor
- BANCO PATAGONIA S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 494 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 14/09/2026 | 1925.00 | 1925.00 | 1890.00 | 1900.00 | 7356 |
| 11/09/2026 | 1945.00 | 1955.00 | 1890.00 | 1915.00 | 12472 |
| 10/09/2026 | 1880.00 | 1930.00 | 1880.00 | 1920.00 | 6900 |
| 09/09/2026 | 1935.00 | 1940.00 | 1820.00 | 1905.00 | 4745 |
| 08/09/2026 | 1875.00 | 1925.00 | 1870.00 | 1920.00 | 7335 |
| 07/09/2026 | 1925.00 | 1945.00 | 1865.00 | 1895.00 | 1523 |
| 04/09/2026 | 1925.00 | 1925.00 | 1890.00 | 1900.00 | 10805 |
| 03/09/2026 | 1855.00 | 1950.00 | 1855.00 | 1895.00 | 24685 |
| 02/09/2026 | 1835.00 | 1940.00 | 1835.00 | 1895.00 | 26204 |
| 01/09/2026 | 1885.00 | 1950.00 | 1820.00 | 1870.00 | 15741 |
| 31/08/2026 | 1905.00 | 1940.00 | 1875.00 | 1910.00 | 11946 |
| 28/08/2026 | 1915.00 | 1985.00 | 1835.00 | 1895.00 | 18862 |
| 27/08/2026 | 1860.00 | 1930.00 | 1805.00 | 1905.00 | 8022 |
| 26/08/2026 | 1945.00 | 1970.00 | 1830.00 | 1870.00 | 13505 |
| 25/08/2026 | 1830.00 | 1950.00 | 1795.00 | 1890.00 | 10137 |
| 24/08/2026 | 1740.00 | 1820.00 | 1740.00 | 1815.00 | 24083 |
| 21/08/2026 | 1695.00 | 1800.00 | 1695.00 | 1725.00 | 21231 |
| 20/08/2026 | 1695.00 | 1725.00 | 1630.00 | 1675.00 | 23898 |
| 19/08/2026 | 1760.00 | 1790.00 | 1645.00 | 1675.00 | 16954 |
| 18/08/2026 | 1795.00 | 1795.00 | 1710.00 | 1725.00 | 14506 |
| 14/08/2026 | 1820.00 | 1850.00 | 1775.00 | 1780.00 | 9803 |
| 13/08/2026 | 1790.00 | 1850.00 | 1765.00 | 1815.00 | 11495 |
| 12/08/2026 | 1860.00 | 1895.00 | 1800.00 | 1815.00 | 5122 |
| 11/08/2026 | 1860.00 | 2025.00 | 1810.00 | 1820.00 | 19015 |
| 10/08/2026 | 1850.00 | 1910.00 | 1850.00 | 1875.00 | 15768 |
| 07/08/2026 | 1850.00 | 1895.00 | 1820.00 | 1860.00 | 17611 |
| 06/08/2026 | 1865.00 | 1890.00 | 1855.00 | 1860.00 | 4924 |
| 05/08/2026 | 1875.00 | 1905.00 | 1860.00 | 1865.00 | 7671 |
| 04/08/2026 | 1900.00 | 1930.00 | 1860.00 | 1875.00 | 12704 |
| 03/08/2026 | 1860.00 | 1935.00 | 1860.00 | 1900.00 | 6809 |
| 31/07/2026 | 1930.00 | 1995.00 | 1890.00 | 1905.00 | 19576 |
| 30/07/2026 | 1920.00 | 2000.00 | 1920.00 | 1925.00 | 47824 |
| 29/07/2026 | 1940.00 | 1980.00 | 1880.00 | 1925.00 | 32858 |
| 28/07/2026 | 2035.00 | 2035.00 | 1915.00 | 1975.00 | 23723 |
| 27/07/2026 | 2090.00 | 2090.00 | 1995.00 | 2015.00 | 27046 |
| 24/07/2026 | 2075.00 | 2115.00 | 1995.00 | 2015.00 | 29467 |
| 23/07/2026 | 2100.00 | 2155.00 | 2050.00 | 2055.00 | 6866 |
| 22/07/2026 | 2075.00 | 2200.00 | 2075.00 | 2100.00 | 26711 |
| 21/07/2026 | 2105.00 | 2260.00 | 2060.00 | 2095.00 | 13378 |
| 20/07/2026 | 2035.00 | 2095.00 | 2035.00 | 2070.00 | 3502 |
| 17/07/2026 | 2055.00 | 2110.00 | 2040.00 | 2060.00 | 8151 |
| 16/07/2026 | 2160.00 | 2160.00 | 2075.00 | 2075.00 | 5762 |
| 15/07/2026 | 2155.00 | 2190.00 | 2115.00 | 2160.00 | 6371 |
| 14/07/2026 | 2165.00 | 2230.00 | 2125.00 | 2130.00 | 15809 |
| 13/07/2026 | 2290.00 | 2310.00 | 2190.00 | 2195.00 | 13246 |
| 10/07/2026 | 2175.00 | 2290.00 | 2175.00 | 2270.00 | 4580 |
| 08/07/2026 | 2155.00 | 2255.00 | 2110.00 | 2230.00 | 10833 |
| 07/07/2026 | 2155.00 | 2210.00 | 2125.00 | 2190.00 | 2828 |
| 06/07/2026 | 2165.00 | 2290.00 | 2165.00 | 2180.00 | 13347 |
| 03/07/2026 | 2085.00 | 2170.00 | 2055.00 | 2130.00 | 5060 |