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 |
|---|---|---|---|---|---|
| 04/11/2024 | 1686.83 | 1749.64 | 1686.83 | 1718.23 | 41709 |
| 01/11/2024 | 1664.40 | 1754.12 | 1664.40 | 1713.75 | 35054 |
| 31/10/2024 | 1718.23 | 1749.64 | 1695.80 | 1704.78 | 12664 |
| 30/10/2024 | 1790.01 | 1790.01 | 1704.78 | 1718.23 | 31093 |
| 29/10/2024 | 1727.21 | 1807.96 | 1686.83 | 1767.58 | 25081 |
| 28/10/2024 | 1722.72 | 1839.36 | 1722.72 | 1763.10 | 60467 |
| 25/10/2024 | 1727.21 | 1785.53 | 1709.26 | 1736.18 | 58096 |
| 24/10/2024 | 1713.75 | 1763.10 | 1650.94 | 1695.80 | 88451 |
| 23/10/2024 | 1713.75 | 1722.72 | 1619.54 | 1659.91 | 24758 |
| 22/10/2024 | 1776.56 | 1803.47 | 1704.78 | 1722.72 | 26943 |
| 21/10/2024 | 1807.96 | 1812.45 | 1772.07 | 1776.56 | 19215 |
| 18/10/2024 | 1825.90 | 1825.90 | 1781.04 | 1794.50 | 19742 |
| 17/10/2024 | 1843.85 | 1852.82 | 1794.50 | 1798.99 | 29965 |
| 16/10/2024 | 1798.99 | 1866.28 | 1758.61 | 1798.99 | 22946 |
| 15/10/2024 | 1915.63 | 1915.63 | 1749.64 | 1790.01 | 49238 |
| 14/10/2024 | 1969.46 | 1969.46 | 1830.39 | 1861.79 | 80333 |
| 10/10/2024 | 1911.14 | 1951.52 | 1830.39 | 1906.66 | 29860 |
| 09/10/2024 | 1911.14 | 1929.09 | 1866.28 | 1915.63 | 19447 |
| 08/10/2024 | 1920.12 | 1969.46 | 1902.17 | 1906.66 | 14574 |
| 07/10/2024 | 1982.92 | 1982.92 | 1902.17 | 1911.14 | 15595 |
| 04/10/2024 | 1991.90 | 2005.35 | 1942.55 | 1982.92 | 10125 |
| 03/10/2024 | 1960.49 | 1996.38 | 1929.09 | 1991.90 | 18407 |
| 02/10/2024 | 1911.14 | 1956.01 | 1884.23 | 1942.55 | 15951 |
| 01/10/2024 | 1902.17 | 1960.49 | 1857.31 | 1911.14 | 33689 |
| 30/09/2024 | 1991.90 | 1991.90 | 1884.23 | 1933.57 | 10998 |
| 27/09/2024 | 1938.06 | 2027.79 | 1933.57 | 1973.95 | 11178 |
| 26/09/2024 | 1982.92 | 1982.92 | 1893.20 | 1929.09 | 11671 |
| 25/09/2024 | 1942.55 | 1991.90 | 1893.20 | 1956.01 | 28554 |
| 24/09/2024 | 2041.24 | 2041.24 | 1915.63 | 1942.55 | 49204 |
| 23/09/2024 | 2077.13 | 2126.48 | 2000.87 | 2023.30 | 19666 |
| 20/09/2024 | 2104.05 | 2108.54 | 1991.90 | 2077.13 | 20972 |
| 19/09/2024 | 2095.08 | 2162.37 | 2059.19 | 2086.11 | 30420 |
| 18/09/2024 | 2153.40 | 2162.37 | 2077.13 | 2095.08 | 20217 |
| 17/09/2024 | 2162.37 | 2180.32 | 2086.11 | 2104.05 | 24698 |
| 16/09/2024 | 2216.21 | 2287.99 | 2144.43 | 2162.37 | 28935 |
| 13/09/2024 | 2243.13 | 2292.47 | 2180.32 | 2193.78 | 20615 |
| 12/09/2024 | 2243.13 | 2305.93 | 2189.29 | 2202.75 | 19627 |
| 11/09/2024 | 2292.47 | 2292.47 | 2216.21 | 2243.13 | 23532 |
| 10/09/2024 | 2292.47 | 2323.88 | 2175.83 | 2198.26 | 16117 |
| 09/09/2024 | 2287.99 | 2332.85 | 2220.69 | 2274.53 | 28890 |
| 06/09/2024 | 2314.91 | 2314.91 | 2166.86 | 2256.58 | 33211 |
| 05/09/2024 | 2328.36 | 2467.44 | 2216.21 | 2243.13 | 55019 |
| 04/09/2024 | 2314.91 | 2332.85 | 2247.61 | 2319.39 | 56680 |
| 03/09/2024 | 2229.67 | 2287.99 | 2135.46 | 2274.53 | 48787 |