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 |
|---|---|---|---|---|---|
| 20/01/2025 | 2422.58 | 2548.19 | 2386.69 | 2485.38 | 38938 |
| 17/01/2025 | 2687.27 | 2691.75 | 2431.55 | 2445.01 | 90626 |
| 16/01/2025 | 2700.72 | 2848.77 | 2606.51 | 2633.43 | 35552 |
| 15/01/2025 | 2871.20 | 2916.06 | 2687.27 | 2768.02 | 82758 |
| 14/01/2025 | 2691.75 | 2866.72 | 2673.81 | 2785.96 | 56136 |
| 13/01/2025 | 2862.23 | 2862.23 | 2691.75 | 2700.72 | 46938 |
| 10/01/2025 | 2880.17 | 2925.04 | 2745.59 | 2866.72 | 41543 |
| 09/01/2025 | 2866.72 | 2916.06 | 2781.48 | 2862.23 | 99747 |
| 08/01/2025 | 2925.04 | 2925.04 | 2691.75 | 2799.42 | 62914 |
| 07/01/2025 | 2889.15 | 2960.93 | 2745.59 | 2880.17 | 103121 |
| 06/01/2025 | 2718.67 | 2960.93 | 2718.67 | 2866.72 | 99589 |
| 03/01/2025 | 2619.97 | 2826.34 | 2521.27 | 2709.70 | 125456 |
| 02/01/2025 | 2422.58 | 2646.89 | 2359.77 | 2611.00 | 211997 |
| 30/12/2024 | 2597.54 | 2597.54 | 2332.85 | 2413.60 | 36286 |
| 27/12/2024 | 2557.16 | 2637.92 | 2436.03 | 2512.30 | 48621 |
| 26/12/2024 | 2440.52 | 2646.89 | 2440.52 | 2543.70 | 93797 |
| 24/12/2024 | 2512.30 | 2512.30 | 2431.55 | 2471.92 | 11228 |
| 23/12/2024 | 2512.30 | 2593.05 | 2431.55 | 2462.95 | 27698 |
| 20/12/2024 | 2350.80 | 2584.08 | 2130.97 | 2494.36 | 79083 |
| 19/12/2024 | 2422.58 | 2512.30 | 2310.42 | 2350.80 | 44771 |
| 18/12/2024 | 2619.97 | 2655.86 | 2377.71 | 2418.09 | 72766 |
| 17/12/2024 | 2498.84 | 2646.89 | 2431.55 | 2552.68 | 97894 |
| 16/12/2024 | 2377.71 | 2512.30 | 2319.39 | 2507.81 | 128142 |
| 13/12/2024 | 2274.53 | 2350.80 | 2274.53 | 2319.39 | 40054 |
| 12/12/2024 | 2287.99 | 2350.80 | 2216.21 | 2270.04 | 55980 |
| 11/12/2024 | 2144.43 | 2279.02 | 2000.87 | 2243.13 | 72858 |
| 10/12/2024 | 2287.99 | 2287.99 | 2108.54 | 2130.97 | 24105 |
| 09/12/2024 | 2287.99 | 2287.99 | 2139.94 | 2180.32 | 48305 |
| 06/12/2024 | 2319.39 | 2323.88 | 2189.29 | 2211.72 | 59880 |
| 05/12/2024 | 2355.28 | 2355.28 | 2211.72 | 2323.88 | 52077 |
| 04/12/2024 | 2503.33 | 2503.33 | 2252.10 | 2296.96 | 151378 |
| 03/12/2024 | 2332.85 | 2467.44 | 2332.85 | 2458.47 | 183022 |
| 02/12/2024 | 2063.68 | 2350.80 | 2063.68 | 2301.45 | 214378 |
| 29/11/2024 | 1947.03 | 2081.62 | 1906.66 | 2063.68 | 182498 |
| 28/11/2024 | 1956.01 | 2063.68 | 1956.01 | 1991.90 | 30548 |
| 27/11/2024 | 2081.62 | 2130.97 | 1947.03 | 1969.46 | 113773 |
| 26/11/2024 | 2009.84 | 2054.70 | 1960.49 | 2041.24 | 59514 |
| 25/11/2024 | 2063.68 | 2063.68 | 1897.68 | 2014.33 | 47104 |
| 22/11/2024 | 1973.95 | 1991.90 | 1893.20 | 1969.46 | 54537 |
| 21/11/2024 | 2072.65 | 2090.59 | 1969.46 | 1978.44 | 45288 |
| 20/11/2024 | 2153.40 | 2153.40 | 2041.24 | 2068.16 | 30664 |
| 19/11/2024 | 2108.54 | 2144.43 | 1991.90 | 2090.59 | 65043 |
| 15/11/2024 | 2005.35 | 2063.68 | 1991.90 | 2036.76 | 54269 |
| 14/11/2024 | 1942.55 | 2023.30 | 1942.55 | 1987.41 | 50539 |
| 13/11/2024 | 2018.81 | 2054.70 | 1929.09 | 1938.06 | 52389 |
| 11/11/2024 | 1857.31 | 1956.01 | 1839.36 | 1938.06 | 52834 |
| 08/11/2024 | 1973.95 | 1973.95 | 1803.47 | 1834.88 | 44911 |
| 07/11/2024 | 1929.09 | 2009.84 | 1830.39 | 1915.63 | 102422 |
| 06/11/2024 | 1803.47 | 1973.95 | 1776.56 | 1938.06 | 82350 |
| 05/11/2024 | 1718.23 | 1776.56 | 1718.23 | 1772.07 | 72869 |