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 |
|---|---|---|---|---|---|
| 17/11/2025 | 2286.60 | 2420.56 | 2221.93 | 2245.03 | 34018 |
| 14/11/2025 | 2300.46 | 2388.23 | 2221.93 | 2351.27 | 41995 |
| 13/11/2025 | 2351.27 | 2378.99 | 2263.51 | 2323.56 | 72390 |
| 12/11/2025 | 2217.31 | 2397.47 | 2208.07 | 2337.42 | 32070 |
| 11/11/2025 | 2217.31 | 2291.22 | 2143.40 | 2221.93 | 20675 |
| 10/11/2025 | 2217.31 | 2309.70 | 2134.16 | 2226.55 | 51486 |
| 07/11/2025 | 2235.79 | 2249.65 | 1986.34 | 2171.12 | 116297 |
| 06/11/2025 | 2328.18 | 2471.38 | 2208.07 | 2217.31 | 31051 |
| 05/11/2025 | 2471.38 | 2545.29 | 2318.94 | 2346.65 | 40376 |
| 04/11/2025 | 2540.67 | 2660.77 | 2309.70 | 2452.90 | 98264 |
| 03/11/2025 | 2328.18 | 2679.25 | 2323.56 | 2512.95 | 134317 |
| 31/10/2025 | 2032.54 | 2392.85 | 2032.54 | 2309.70 | 163885 |
| 30/10/2025 | 2032.54 | 2198.83 | 1866.24 | 1990.96 | 91156 |
| 29/10/2025 | 1832.91 | 2107.85 | 1832.91 | 1997.87 | 109674 |
| 28/10/2025 | 1745.85 | 1878.74 | 1695.44 | 1823.75 | 85334 |
| 27/10/2025 | 1557.98 | 1832.91 | 1557.98 | 1718.36 | 99791 |
| 24/10/2025 | 1383.85 | 1411.34 | 1319.70 | 1365.52 | 33080 |
| 23/10/2025 | 1319.70 | 1379.27 | 1269.29 | 1338.03 | 122912 |
| 22/10/2025 | 1296.79 | 1338.03 | 1260.13 | 1292.20 | 11893 |
| 21/10/2025 | 1338.03 | 1420.51 | 1273.87 | 1296.79 | 31794 |
| 20/10/2025 | 1347.19 | 1434.25 | 1283.04 | 1315.12 | 7764 |
| 17/10/2025 | 1328.86 | 1347.19 | 1264.71 | 1342.61 | 17871 |
| 16/10/2025 | 1351.77 | 1351.77 | 1283.04 | 1333.44 | 7138 |
| 15/10/2025 | 1319.70 | 1438.84 | 1269.29 | 1324.28 | 23950 |
| 14/10/2025 | 1383.85 | 1466.33 | 1191.39 | 1283.04 | 57980 |
| 13/10/2025 | 1264.71 | 1374.68 | 1237.22 | 1356.36 | 48412 |
| 09/10/2025 | 1122.66 | 1324.28 | 1122.66 | 1292.20 | 48643 |
| 08/10/2025 | 1113.49 | 1182.23 | 1108.91 | 1131.82 | 23181 |
| 07/10/2025 | 1145.57 | 1177.65 | 1108.91 | 1136.41 | 5902 |
| 06/10/2025 | 1131.82 | 1168.48 | 1113.49 | 1150.15 | 10692 |
| 03/10/2025 | 1191.39 | 1237.22 | 1122.66 | 1154.74 | 22452 |
| 02/10/2025 | 1163.90 | 1173.06 | 1086.00 | 1154.74 | 16701 |
| 01/10/2025 | 1163.90 | 1182.23 | 1063.09 | 1127.24 | 35854 |
| 30/09/2025 | 1145.57 | 1159.32 | 1081.42 | 1136.41 | 19604 |
| 29/09/2025 | 1182.23 | 1209.72 | 1145.57 | 1182.23 | 10323 |
| 26/09/2025 | 1211.69 | 1265.95 | 1152.92 | 1171.00 | 12024 |
| 25/09/2025 | 1274.99 | 1311.16 | 1166.48 | 1193.61 | 31617 |
| 24/09/2025 | 1401.59 | 1464.88 | 1284.03 | 1302.12 | 35134 |
| 23/09/2025 | 1265.95 | 1324.73 | 1202.65 | 1284.03 | 46256 |
| 22/09/2025 | 1076.06 | 1265.95 | 1076.06 | 1234.30 | 44343 |
| 19/09/2025 | 1112.23 | 1152.92 | 1021.80 | 1053.45 | 22233 |
| 18/09/2025 | 1180.05 | 1216.22 | 1085.10 | 1107.71 | 49359 |
| 17/09/2025 | 1166.48 | 1256.91 | 1166.48 | 1220.74 | 12007 |
| 16/09/2025 | 1189.09 | 1229.78 | 1189.09 | 1207.17 | 18909 |
| 15/09/2025 | 1256.91 | 1288.56 | 1139.35 | 1184.57 | 51984 |
| 12/09/2025 | 1338.29 | 1378.98 | 1234.30 | 1256.91 | 42064 |
| 11/09/2025 | 1392.54 | 1410.63 | 1347.33 | 1356.37 | 30261 |
| 10/09/2025 | 1329.25 | 1392.54 | 1329.25 | 1369.94 | 11858 |
| 09/09/2025 | 1365.42 | 1374.46 | 1302.12 | 1311.16 | 15130 |
| 08/09/2025 | 1401.59 | 1419.67 | 1284.03 | 1333.77 | 18362 |