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 |
|---|---|---|---|---|---|
| 05/09/2025 | 1591.48 | 1609.56 | 1501.05 | 1550.79 | 14274 |
| 04/09/2025 | 1510.10 | 1609.56 | 1501.05 | 1555.31 | 11882 |
| 03/09/2025 | 1600.52 | 1609.56 | 1510.10 | 1532.70 | 9097 |
| 02/09/2025 | 1555.31 | 1627.65 | 1473.93 | 1564.35 | 16084 |
| 01/09/2025 | 1582.44 | 1609.56 | 1482.97 | 1546.27 | 15165 |
| 29/08/2025 | 1645.73 | 1645.73 | 1546.27 | 1596.00 | 11536 |
| 28/08/2025 | 1618.61 | 1672.86 | 1600.52 | 1618.61 | 56529 |
| 27/08/2025 | 1668.34 | 1695.47 | 1609.56 | 1641.21 | 24583 |
| 26/08/2025 | 1731.64 | 1758.76 | 1668.34 | 1704.51 | 25968 |
| 25/08/2025 | 1835.63 | 1867.27 | 1727.12 | 1731.64 | 12621 |
| 22/08/2025 | 1799.46 | 1844.67 | 1781.37 | 1803.98 | 9578 |
| 21/08/2025 | 1817.54 | 1880.84 | 1781.37 | 1822.06 | 3936 |
| 20/08/2025 | 1853.71 | 1889.88 | 1813.02 | 1831.10 | 3411 |
| 19/08/2025 | 1921.53 | 1939.61 | 1817.54 | 1835.63 | 7285 |
| 18/08/2025 | 1880.84 | 1930.57 | 1781.37 | 1907.97 | 9852 |
| 14/08/2025 | 1962.22 | 1962.22 | 1853.71 | 1898.92 | 12961 |
| 13/08/2025 | 2052.65 | 2052.65 | 1944.14 | 1962.22 | 19677 |
| 12/08/2025 | 2057.17 | 2057.17 | 1935.09 | 2021.00 | 9229 |
| 11/08/2025 | 2016.48 | 2075.25 | 1962.22 | 2007.43 | 6559 |
| 08/08/2025 | 2052.65 | 2161.16 | 1944.14 | 2030.04 | 17147 |
| 07/08/2025 | 2124.99 | 2147.59 | 1998.39 | 2102.38 | 24374 |
| 06/08/2025 | 2115.94 | 2147.59 | 2079.77 | 2111.42 | 16316 |
| 05/08/2025 | 1984.83 | 2161.16 | 1944.14 | 2066.21 | 33756 |
| 04/08/2025 | 1912.49 | 2030.04 | 1907.97 | 1966.74 | 20963 |
| 01/08/2025 | 2034.56 | 2034.56 | 1907.97 | 1944.14 | 24025 |
| 31/07/2025 | 2066.21 | 2102.38 | 1989.35 | 2034.56 | 12832 |
| 30/07/2025 | 2097.86 | 2206.37 | 1971.26 | 2025.52 | 30783 |
| 29/07/2025 | 1898.92 | 2093.34 | 1898.92 | 2079.77 | 34040 |
| 28/07/2025 | 1917.01 | 1989.35 | 1898.92 | 1917.01 | 16653 |
| 25/07/2025 | 1835.63 | 1898.92 | 1835.63 | 1894.40 | 27932 |
| 24/07/2025 | 1790.41 | 1817.54 | 1736.16 | 1803.98 | 24468 |
| 23/07/2025 | 1754.24 | 1794.93 | 1713.55 | 1763.29 | 16205 |
| 22/07/2025 | 1790.41 | 1799.46 | 1722.59 | 1740.68 | 18419 |
| 21/07/2025 | 1822.06 | 1849.19 | 1718.07 | 1781.37 | 29054 |
| 18/07/2025 | 1803.98 | 1858.23 | 1803.98 | 1822.06 | 7240 |
| 17/07/2025 | 1840.15 | 1894.40 | 1790.41 | 1817.54 | 13209 |
| 16/07/2025 | 1898.92 | 1898.92 | 1790.41 | 1808.50 | 8313 |
| 15/07/2025 | 1912.49 | 1912.49 | 1808.50 | 1849.19 | 11886 |
| 14/07/2025 | 1808.50 | 1894.40 | 1790.41 | 1871.80 | 11043 |
| 11/07/2025 | 1894.40 | 1894.40 | 1790.41 | 1853.71 | 13600 |
| 08/07/2025 | 1822.06 | 1898.92 | 1817.54 | 1858.23 | 19402 |
| 07/07/2025 | 1889.88 | 1917.01 | 1785.89 | 1826.58 | 9812 |
| 04/07/2025 | 1885.36 | 1889.88 | 1858.23 | 1880.84 | 7186 |
| 03/07/2025 | 1844.67 | 1894.40 | 1758.76 | 1853.71 | 8415 |
| 02/07/2025 | 1794.93 | 1840.15 | 1794.93 | 1840.15 | 4673 |
| 01/07/2025 | 1808.50 | 1862.75 | 1772.33 | 1803.98 | 16172 |
| 30/06/2025 | 1849.19 | 1917.01 | 1745.20 | 1817.54 | 25482 |
| 27/06/2025 | 1894.40 | 1930.57 | 1835.63 | 1871.80 | 5196 |
| 26/06/2025 | 1870.77 | 2005.35 | 1830.39 | 1897.68 | 4247 |
| 25/06/2025 | 1920.12 | 1920.12 | 1825.90 | 1879.74 | 6723 |