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 |
|---|---|---|---|---|---|
| 04/04/2025 | 1938.06 | 1938.06 | 1668.89 | 1758.61 | 23682 |
| 03/04/2025 | 2000.87 | 2000.87 | 1866.28 | 1929.09 | 9114 |
| 01/04/2025 | 1973.95 | 2059.19 | 1915.63 | 2014.33 | 8382 |
| 31/03/2025 | 2081.62 | 2081.62 | 1911.14 | 1982.92 | 31958 |
| 28/03/2025 | 2171.35 | 2189.29 | 1982.92 | 2036.76 | 23856 |
| 27/03/2025 | 2238.64 | 2238.64 | 2063.68 | 2108.54 | 11335 |
| 26/03/2025 | 2162.37 | 2234.15 | 2117.51 | 2135.46 | 26048 |
| 25/03/2025 | 2126.48 | 2225.18 | 2018.81 | 2157.89 | 43685 |
| 21/03/2025 | 1982.92 | 2171.35 | 1982.92 | 2122.00 | 30249 |
| 20/03/2025 | 1991.90 | 2063.68 | 1884.23 | 2032.27 | 25851 |
| 19/03/2025 | 1888.71 | 1991.90 | 1816.93 | 1964.98 | 18462 |
| 18/03/2025 | 1929.09 | 1947.03 | 1857.31 | 1888.71 | 10678 |
| 17/03/2025 | 1951.52 | 1991.90 | 1897.68 | 1956.01 | 27293 |
| 14/03/2025 | 1902.17 | 1960.49 | 1884.23 | 1951.52 | 24157 |
| 13/03/2025 | 2014.33 | 2014.33 | 1893.20 | 1897.68 | 9503 |
| 12/03/2025 | 1758.61 | 1956.01 | 1758.61 | 1951.52 | 31828 |
| 11/03/2025 | 1794.50 | 1839.36 | 1727.21 | 1749.64 | 62716 |
| 10/03/2025 | 1897.68 | 1969.46 | 1704.78 | 1767.58 | 38106 |
| 07/03/2025 | 1879.74 | 1920.12 | 1803.47 | 1893.20 | 7092 |
| 06/03/2025 | 1982.92 | 2009.84 | 1861.79 | 1866.28 | 13920 |
| 05/03/2025 | 1888.71 | 1960.49 | 1776.56 | 1902.17 | 17300 |
| 28/02/2025 | 1857.31 | 1956.01 | 1776.56 | 1848.34 | 20964 |
| 27/02/2025 | 2023.30 | 2023.30 | 1785.53 | 1839.36 | 26771 |
| 26/02/2025 | 1978.44 | 2023.30 | 1902.17 | 1929.09 | 20497 |
| 25/02/2025 | 2005.35 | 2045.73 | 1915.63 | 1956.01 | 31324 |
| 24/02/2025 | 2162.37 | 2162.37 | 2018.81 | 2054.70 | 24498 |
| 21/02/2025 | 2139.94 | 2229.67 | 2099.57 | 2117.51 | 18681 |
| 20/02/2025 | 2225.18 | 2225.18 | 2108.54 | 2122.00 | 15268 |
| 19/02/2025 | 2153.40 | 2243.13 | 2104.05 | 2144.43 | 26373 |
| 18/02/2025 | 1996.38 | 2148.91 | 1929.09 | 2135.46 | 49356 |
| 17/02/2025 | 2126.48 | 2126.48 | 1969.46 | 1996.38 | 43272 |
| 14/02/2025 | 2126.48 | 2166.86 | 2005.35 | 2135.46 | 21200 |
| 13/02/2025 | 2090.59 | 2189.29 | 2063.68 | 2122.00 | 21902 |
| 12/02/2025 | 2063.68 | 2099.57 | 1897.68 | 2081.62 | 41971 |
| 11/02/2025 | 2184.80 | 2193.78 | 1978.44 | 2054.70 | 70200 |
| 10/02/2025 | 2243.13 | 2314.91 | 2153.40 | 2198.26 | 36306 |
| 07/02/2025 | 2418.09 | 2418.09 | 2153.40 | 2225.18 | 41800 |
| 06/02/2025 | 2305.93 | 2395.66 | 2252.10 | 2346.31 | 32643 |
| 05/02/2025 | 2332.85 | 2395.66 | 2252.10 | 2287.99 | 19395 |
| 04/02/2025 | 2409.12 | 2413.60 | 2323.88 | 2350.80 | 10444 |
| 03/02/2025 | 2364.25 | 2364.25 | 2184.80 | 2305.93 | 20007 |
| 31/01/2025 | 2458.47 | 2503.33 | 2314.91 | 2364.25 | 33976 |
| 30/01/2025 | 2440.52 | 2503.33 | 2377.71 | 2427.06 | 41730 |
| 29/01/2025 | 2368.74 | 2485.38 | 2314.91 | 2395.66 | 63562 |
| 28/01/2025 | 2341.82 | 2422.58 | 2175.83 | 2292.47 | 49152 |
| 27/01/2025 | 2512.30 | 2512.30 | 2265.56 | 2337.34 | 42899 |
| 24/01/2025 | 2512.30 | 2557.16 | 2445.01 | 2539.22 | 53643 |
| 23/01/2025 | 2566.14 | 2655.86 | 2489.87 | 2575.11 | 35115 |
| 22/01/2025 | 2539.22 | 2557.16 | 2436.03 | 2552.68 | 24216 |
| 21/01/2025 | 2566.14 | 2566.14 | 2427.06 | 2512.30 | 17024 |