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 |
|---|---|---|---|---|---|
| 02/02/2026 | 2687.67 | 2687.67 | 2569.79 | 2607.51 | 12804 |
| 30/01/2026 | 2697.10 | 2730.11 | 2640.52 | 2687.67 | 20027 |
| 29/01/2026 | 2711.25 | 2772.54 | 2621.66 | 2697.10 | 31270 |
| 28/01/2026 | 2829.31 | 2843.37 | 2646.63 | 2712.21 | 27417 |
| 27/01/2026 | 2721.58 | 2768.42 | 2632.57 | 2754.37 | 57588 |
| 26/01/2026 | 2590.41 | 2698.15 | 2426.46 | 2660.68 | 38003 |
| 23/01/2026 | 2599.78 | 2613.84 | 2510.78 | 2548.26 | 24836 |
| 22/01/2026 | 2515.47 | 2613.84 | 2515.47 | 2557.62 | 23635 |
| 21/01/2026 | 2477.99 | 2566.99 | 2346.83 | 2520.15 | 12529 |
| 20/01/2026 | 2482.68 | 2487.36 | 2299.99 | 2477.99 | 16796 |
| 19/01/2026 | 2463.94 | 2510.78 | 2379.62 | 2407.73 | 4703 |
| 16/01/2026 | 2482.68 | 2538.89 | 2346.83 | 2463.94 | 17441 |
| 15/01/2026 | 2459.25 | 2473.31 | 2351.52 | 2421.78 | 14734 |
| 14/01/2026 | 2529.52 | 2576.36 | 2403.04 | 2454.57 | 22179 |
| 13/01/2026 | 2604.47 | 2618.52 | 2468.62 | 2506.10 | 20127 |
| 12/01/2026 | 2674.73 | 2712.21 | 2576.36 | 2604.47 | 21483 |
| 09/01/2026 | 2810.58 | 2810.58 | 2595.10 | 2655.99 | 32388 |
| 08/01/2026 | 2707.52 | 2707.52 | 2548.26 | 2688.79 | 35523 |
| 07/01/2026 | 2688.79 | 2824.63 | 2604.47 | 2674.73 | 22941 |
| 06/01/2026 | 2562.31 | 2745.00 | 2562.31 | 2688.79 | 43049 |
| 05/01/2026 | 2548.26 | 2670.05 | 2468.62 | 2613.84 | 28298 |
| 02/01/2026 | 2670.05 | 2707.52 | 2492.04 | 2534.20 | 14478 |
| 30/12/2025 | 2627.89 | 2716.89 | 2534.20 | 2595.10 | 30174 |
| 29/12/2025 | 2726.26 | 2801.21 | 2566.99 | 2660.68 | 14301 |
| 26/12/2025 | 2764.78 | 2783.39 | 2685.65 | 2694.96 | 14132 |
| 24/12/2025 | 2736.85 | 2755.47 | 2699.61 | 2732.19 | 1601 |
| 23/12/2025 | 2778.74 | 2778.74 | 2699.61 | 2732.19 | 9439 |
| 22/12/2025 | 2699.61 | 2778.74 | 2699.61 | 2764.78 | 25961 |
| 19/12/2025 | 2778.74 | 2778.74 | 2601.87 | 2736.85 | 28569 |
| 18/12/2025 | 2513.43 | 2694.96 | 2508.78 | 2662.38 | 42050 |
| 17/12/2025 | 2583.25 | 2690.30 | 2513.43 | 2550.67 | 16836 |
| 16/12/2025 | 2518.09 | 2685.65 | 2518.09 | 2546.01 | 11692 |
| 15/12/2025 | 2592.56 | 2629.80 | 2466.89 | 2559.98 | 31247 |
| 12/12/2025 | 2611.18 | 2639.10 | 2513.43 | 2564.63 | 24821 |
| 11/12/2025 | 2792.70 | 2792.70 | 2597.21 | 2606.52 | 23217 |
| 10/12/2025 | 2643.76 | 2783.39 | 2587.91 | 2746.16 | 25455 |
| 09/12/2025 | 2732.19 | 2792.70 | 2550.67 | 2657.72 | 35651 |
| 05/12/2025 | 2625.14 | 2881.14 | 2625.14 | 2755.47 | 81676 |
| 04/12/2025 | 2513.43 | 2885.79 | 2513.43 | 2606.52 | 86251 |
| 03/12/2025 | 2350.53 | 2634.45 | 2327.25 | 2606.52 | 111563 |
| 02/12/2025 | 2336.56 | 2466.89 | 2336.56 | 2364.49 | 67362 |
| 01/12/2025 | 2308.63 | 2364.49 | 2248.13 | 2350.53 | 70817 |
| 28/11/2025 | 2234.16 | 2308.63 | 2187.62 | 2303.98 | 33881 |
| 27/11/2025 | 2210.89 | 2313.29 | 2210.89 | 2248.13 | 17739 |
| 26/11/2025 | 2087.97 | 2240.41 | 2083.35 | 2203.45 | 27406 |
| 25/11/2025 | 1977.10 | 2124.92 | 1880.10 | 2087.97 | 26161 |
| 21/11/2025 | 1967.86 | 2078.73 | 1949.39 | 1986.34 | 4745 |
| 20/11/2025 | 2055.63 | 2124.92 | 1986.34 | 2027.92 | 24519 |
| 19/11/2025 | 2129.54 | 2235.79 | 2041.77 | 2055.63 | 21585 |
| 18/11/2025 | 2258.89 | 2286.60 | 2101.83 | 2166.50 | 33814 |