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 |
|---|---|---|---|---|---|
| 02/07/2026 | 2115.00 | 2120.00 | 2070.00 | 2075.00 | 6739 |
| 01/07/2026 | 2071.82 | 2160.62 | 1997.83 | 2052.09 | 11935 |
| 30/06/2026 | 2131.02 | 2185.28 | 2052.09 | 2096.49 | 9706 |
| 29/06/2026 | 2052.09 | 2160.62 | 2052.09 | 2126.09 | 13106 |
| 26/06/2026 | 2091.56 | 2116.22 | 2027.43 | 2081.69 | 7199 |
| 25/06/2026 | 2224.74 | 2224.74 | 2057.02 | 2076.76 | 13291 |
| 24/06/2026 | 2283.94 | 2283.94 | 2131.02 | 2145.82 | 12819 |
| 23/06/2026 | 2249.41 | 2333.27 | 2209.95 | 2269.14 | 9191 |
| 22/06/2026 | 2274.07 | 2362.87 | 2274.07 | 2288.87 | 6798 |
| 19/06/2026 | 2446.73 | 2446.73 | 2229.68 | 2308.60 | 50196 |
| 18/06/2026 | 2224.74 | 2565.11 | 2224.74 | 2456.59 | 95512 |
| 17/06/2026 | 2101.42 | 2274.07 | 1992.90 | 2205.01 | 29694 |
| 16/06/2026 | 2061.96 | 2165.55 | 2052.09 | 2061.96 | 14437 |
| 12/06/2026 | 2042.23 | 2140.88 | 2042.23 | 2091.56 | 36297 |
| 11/06/2026 | 1963.30 | 2121.15 | 1899.17 | 2071.82 | 40033 |
| 10/06/2026 | 1963.30 | 2047.16 | 1899.17 | 1913.97 | 16653 |
| 09/06/2026 | 1938.64 | 2047.16 | 1933.70 | 1987.96 | 6377 |
| 08/06/2026 | 1973.17 | 2022.49 | 1933.70 | 1968.23 | 3525 |
| 05/06/2026 | 2012.63 | 2012.63 | 1948.50 | 1958.37 | 5055 |
| 04/06/2026 | 2022.49 | 2101.42 | 1983.03 | 2012.63 | 5599 |
| 03/06/2026 | 2091.56 | 2091.56 | 1987.96 | 2007.70 | 12936 |
| 02/06/2026 | 2180.35 | 2180.35 | 2052.09 | 2081.69 | 5511 |
| 01/06/2026 | 2119.12 | 2270.13 | 2055.79 | 2138.60 | 54071 |
| 29/05/2026 | 2026.56 | 2133.73 | 1948.61 | 2119.12 | 31383 |
| 28/05/2026 | 1992.46 | 2143.47 | 1963.23 | 2016.81 | 20007 |
| 27/05/2026 | 1899.90 | 2065.53 | 1899.90 | 2011.94 | 26870 |
| 26/05/2026 | 1831.70 | 1948.61 | 1826.82 | 1914.51 | 37228 |
| 22/05/2026 | 1821.95 | 1860.93 | 1753.75 | 1817.08 | 24671 |
| 21/05/2026 | 1792.72 | 1870.67 | 1768.37 | 1841.44 | 39904 |
| 20/05/2026 | 1763.49 | 1817.08 | 1763.49 | 1812.21 | 9158 |
| 19/05/2026 | 1821.95 | 1831.70 | 1753.75 | 1797.60 | 12675 |
| 18/05/2026 | 1734.27 | 1831.70 | 1734.27 | 1817.08 | 18079 |
| 15/05/2026 | 1821.95 | 1860.93 | 1734.27 | 1778.11 | 14476 |
| 14/05/2026 | 1807.34 | 1831.70 | 1778.11 | 1821.95 | 11127 |
| 13/05/2026 | 1870.67 | 1899.90 | 1812.21 | 1821.95 | 7514 |
| 12/05/2026 | 1873.67 | 1873.67 | 1801.60 | 1844.84 | 8043 |
| 11/05/2026 | 1864.06 | 1888.08 | 1787.19 | 1854.45 | 10571 |
| 08/05/2026 | 1974.56 | 1974.56 | 1854.45 | 1864.06 | 16779 |
| 07/05/2026 | 1998.58 | 2012.99 | 1916.90 | 1931.32 | 7221 |
| 06/05/2026 | 1912.10 | 2056.23 | 1912.10 | 2022.60 | 8342 |
| 05/05/2026 | 1907.30 | 1988.97 | 1888.08 | 1931.32 | 7732 |
| 04/05/2026 | 1888.08 | 1960.14 | 1883.27 | 1916.90 | 14364 |
| 30/04/2026 | 1945.73 | 1993.77 | 1868.86 | 1892.88 | 21147 |
| 29/04/2026 | 1974.56 | 2032.21 | 1931.32 | 1950.53 | 9682 |
| 28/04/2026 | 1988.97 | 2003.38 | 1931.32 | 1979.36 | 5516 |
| 27/04/2026 | 1921.71 | 2017.79 | 1854.45 | 1988.97 | 10250 |
| 24/04/2026 | 2003.38 | 2003.38 | 1921.71 | 1950.53 | 7715 |
| 23/04/2026 | 1964.95 | 2003.38 | 1950.53 | 1969.75 | 7429 |
| 22/04/2026 | 1974.56 | 2065.84 | 1974.56 | 2003.38 | 17408 |
| 21/04/2026 | 2017.79 | 2056.23 | 1979.36 | 2003.38 | 13344 |