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 |
|---|---|---|---|---|---|
| 24/06/2025 | 1776.56 | 1929.09 | 1776.56 | 1906.66 | 24343 |
| 23/06/2025 | 1767.58 | 1803.47 | 1686.83 | 1731.69 | 17431 |
| 19/06/2025 | 1834.88 | 1870.77 | 1794.50 | 1812.45 | 3494 |
| 18/06/2025 | 1790.01 | 1879.74 | 1790.01 | 1825.90 | 10834 |
| 17/06/2025 | 1911.14 | 1915.63 | 1803.47 | 1834.88 | 13945 |
| 13/06/2025 | 1982.92 | 2041.24 | 1911.14 | 1929.09 | 7156 |
| 12/06/2025 | 1982.92 | 2072.65 | 1978.44 | 2005.35 | 4939 |
| 10/06/2025 | 1938.06 | 2144.43 | 1938.06 | 2059.19 | 19576 |
| 09/06/2025 | 1956.01 | 1987.41 | 1933.57 | 1973.95 | 19063 |
| 06/06/2025 | 2005.35 | 2036.76 | 1924.60 | 1987.41 | 17581 |
| 05/06/2025 | 2009.84 | 2050.22 | 1978.44 | 2000.87 | 8209 |
| 04/06/2025 | 2081.62 | 2108.54 | 1973.95 | 2018.81 | 13083 |
| 03/06/2025 | 2099.57 | 2108.54 | 1996.38 | 2059.19 | 10932 |
| 02/06/2025 | 2045.73 | 2108.54 | 1973.95 | 2063.68 | 17255 |
| 30/05/2025 | 1991.90 | 2090.59 | 1982.92 | 2036.76 | 15677 |
| 29/05/2025 | 2059.19 | 2148.91 | 1982.92 | 2027.79 | 18618 |
| 28/05/2025 | 2063.68 | 2162.37 | 2018.81 | 2090.59 | 17979 |
| 27/05/2025 | 2153.40 | 2207.24 | 2090.59 | 2108.54 | 23632 |
| 26/05/2025 | 2157.89 | 2229.67 | 2139.94 | 2162.37 | 26567 |
| 23/05/2025 | 2220.69 | 2243.13 | 2126.48 | 2166.86 | 19973 |
| 22/05/2025 | 2198.26 | 2296.96 | 2104.05 | 2184.80 | 19482 |
| 21/05/2025 | 2243.13 | 2296.96 | 2162.37 | 2198.26 | 28589 |
| 20/05/2025 | 2413.60 | 2422.58 | 2261.07 | 2287.99 | 20448 |
| 19/05/2025 | 2323.88 | 2422.58 | 2323.88 | 2346.31 | 38370 |
| 16/05/2025 | 2252.10 | 2350.80 | 2180.32 | 2279.02 | 30656 |
| 15/05/2025 | 2216.21 | 2422.58 | 2108.54 | 2247.61 | 34199 |
| 14/05/2025 | 2198.26 | 2234.15 | 2126.48 | 2211.72 | 20641 |
| 13/05/2025 | 2238.64 | 2238.64 | 2148.91 | 2193.78 | 29278 |
| 12/05/2025 | 2157.89 | 2261.07 | 2099.57 | 2193.78 | 30528 |
| 09/05/2025 | 2126.48 | 2162.37 | 2095.08 | 2130.97 | 18463 |
| 08/05/2025 | 2189.29 | 2252.10 | 2072.65 | 2113.02 | 32908 |
| 07/05/2025 | 2292.47 | 2350.80 | 2126.48 | 2162.37 | 15006 |
| 06/05/2025 | 2202.75 | 2287.99 | 2175.83 | 2265.56 | 16679 |
| 05/05/2025 | 2117.51 | 2270.04 | 1973.95 | 2234.15 | 38167 |
| 30/04/2025 | 2296.96 | 2332.85 | 2166.86 | 2175.83 | 32105 |
| 29/04/2025 | 2512.30 | 2512.30 | 2305.93 | 2332.85 | 33578 |
| 28/04/2025 | 2458.47 | 2557.16 | 2265.56 | 2400.14 | 49465 |
| 25/04/2025 | 2261.07 | 2413.60 | 2198.26 | 2400.14 | 71816 |
| 24/04/2025 | 2018.81 | 2287.99 | 2018.81 | 2238.64 | 112931 |
| 23/04/2025 | 1857.31 | 2108.54 | 1803.47 | 2090.59 | 74422 |
| 22/04/2025 | 1709.26 | 1884.23 | 1709.26 | 1848.34 | 35743 |
| 21/04/2025 | 1884.23 | 1960.49 | 1664.40 | 1727.21 | 16711 |
| 16/04/2025 | 1924.60 | 2050.22 | 1794.50 | 1834.88 | 12634 |
| 15/04/2025 | 1982.92 | 2126.48 | 1929.09 | 1973.95 | 28014 |
| 14/04/2025 | 1973.95 | 2153.40 | 1839.36 | 1982.92 | 49973 |
| 11/04/2025 | 1704.78 | 1825.90 | 1704.78 | 1790.01 | 41652 |
| 10/04/2025 | 1749.64 | 1785.53 | 1615.05 | 1682.34 | 17054 |
| 09/04/2025 | 1682.34 | 1758.61 | 1449.06 | 1740.67 | 97582 |
| 08/04/2025 | 1740.67 | 1870.77 | 1579.16 | 1641.97 | 24440 |
| 07/04/2025 | 1740.67 | 1749.64 | 1583.65 | 1695.80 | 35831 |