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 |
|---|---|---|---|---|---|
| 20/04/2026 | 2027.40 | 2070.64 | 1931.32 | 2032.21 | 16077 |
| 17/04/2026 | 2089.86 | 2109.08 | 2037.01 | 2056.23 | 17592 |
| 16/04/2026 | 2104.27 | 2205.16 | 2046.62 | 2104.27 | 5213 |
| 15/04/2026 | 2104.27 | 2181.14 | 2094.66 | 2137.90 | 6121 |
| 14/04/2026 | 2152.31 | 2253.20 | 2118.68 | 2128.29 | 8101 |
| 13/04/2026 | 2123.49 | 2195.55 | 2089.86 | 2152.31 | 4757 |
| 10/04/2026 | 2161.92 | 2219.57 | 2137.90 | 2161.92 | 4887 |
| 09/04/2026 | 2229.18 | 2229.18 | 2142.71 | 2161.92 | 4746 |
| 08/04/2026 | 2277.23 | 2354.09 | 2128.29 | 2190.75 | 40579 |
| 07/04/2026 | 2181.14 | 2262.81 | 2137.90 | 2176.34 | 7273 |
| 06/04/2026 | 2118.68 | 2258.01 | 2089.86 | 2209.97 | 23275 |
| 01/04/2026 | 2113.88 | 2190.75 | 2017.79 | 2118.68 | 33798 |
| 31/03/2026 | 1950.53 | 2104.27 | 1950.53 | 2065.84 | 19374 |
| 30/03/2026 | 1912.10 | 1969.75 | 1854.45 | 1945.73 | 11949 |
| 27/03/2026 | 1936.12 | 1969.75 | 1883.27 | 1945.73 | 7526 |
| 26/03/2026 | 1931.41 | 1974.23 | 1926.66 | 1950.44 | 5650 |
| 25/03/2026 | 1983.74 | 2069.37 | 1940.93 | 1959.96 | 10171 |
| 23/03/2026 | 1855.30 | 1998.01 | 1855.30 | 1969.47 | 9816 |
| 20/03/2026 | 1974.23 | 1974.23 | 1879.08 | 1883.84 | 8769 |
| 19/03/2026 | 1917.14 | 1974.23 | 1874.33 | 1921.90 | 10562 |
| 18/03/2026 | 1998.01 | 1998.01 | 1860.06 | 1912.38 | 12107 |
| 17/03/2026 | 1921.90 | 2002.77 | 1921.90 | 1955.20 | 14451 |
| 16/03/2026 | 1969.47 | 2026.56 | 1950.44 | 1969.47 | 8711 |
| 13/03/2026 | 2021.80 | 2064.61 | 1993.26 | 2007.53 | 4864 |
| 12/03/2026 | 2112.19 | 2112.19 | 2026.56 | 2055.10 | 6339 |
| 11/03/2026 | 1988.50 | 2216.84 | 1988.50 | 2107.43 | 18329 |
| 10/03/2026 | 1893.36 | 2017.04 | 1855.30 | 1993.26 | 10713 |
| 09/03/2026 | 1883.84 | 1907.63 | 1836.27 | 1893.36 | 4502 |
| 06/03/2026 | 1921.90 | 1936.17 | 1836.27 | 1907.63 | 7616 |
| 05/03/2026 | 1926.66 | 1936.17 | 1850.54 | 1898.11 | 12319 |
| 04/03/2026 | 1907.63 | 2007.53 | 1864.81 | 1950.44 | 9810 |
| 03/03/2026 | 1993.26 | 1993.26 | 1850.54 | 1931.41 | 18916 |
| 02/03/2026 | 2050.34 | 2188.30 | 1917.14 | 2007.53 | 17014 |
| 27/02/2026 | 2102.67 | 2178.79 | 2036.07 | 2045.59 | 10390 |
| 26/02/2026 | 2069.37 | 2140.73 | 2036.07 | 2093.16 | 16937 |
| 25/02/2026 | 2145.42 | 2178.43 | 2055.83 | 2079.41 | 7826 |
| 24/02/2026 | 2117.13 | 2173.71 | 2065.26 | 2121.84 | 9103 |
| 23/02/2026 | 2121.84 | 2253.87 | 2117.13 | 2121.84 | 10716 |
| 20/02/2026 | 2169.00 | 2272.73 | 2164.28 | 2206.72 | 14117 |
| 19/02/2026 | 2112.41 | 2235.01 | 2065.26 | 2206.72 | 10376 |
| 18/02/2026 | 2216.15 | 2282.16 | 2098.27 | 2117.13 | 9913 |
| 13/02/2026 | 2305.74 | 2338.74 | 2169.00 | 2249.16 | 7044 |
| 12/02/2026 | 2437.76 | 2555.64 | 2263.30 | 2305.74 | 17190 |
| 11/02/2026 | 2602.80 | 2602.80 | 2451.91 | 2475.49 | 11438 |
| 10/02/2026 | 2555.64 | 2583.94 | 2437.76 | 2508.49 | 9623 |
| 09/02/2026 | 2437.76 | 2645.23 | 2409.47 | 2517.92 | 9002 |
| 06/02/2026 | 2352.89 | 2517.92 | 2315.17 | 2480.20 | 6868 |
| 05/02/2026 | 2437.76 | 2437.76 | 2348.18 | 2357.61 | 18494 |
| 04/02/2026 | 2527.35 | 2640.52 | 2385.90 | 2433.05 | 14148 |
| 03/02/2026 | 2607.51 | 2645.23 | 2461.34 | 2480.20 | 11924 |