CAPX
Acción ARS
Último cierre
3730.00
+40.00
+1.08%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 3700.00
Mínimo 3700.00
Máximo 3835.00
Volumen 7650
Instrumento
- Emisor
- CAPEX 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 | 6400.00 | 6400.00 | 6150.00 | 6380.00 | 1917 |
| 01/11/2024 | 6300.00 | 6350.00 | 6140.00 | 6280.00 | 2317 |
| 31/10/2024 | 6070.00 | 6340.00 | 6030.00 | 6120.00 | 2250 |
| 30/10/2024 | 6190.00 | 6250.00 | 6060.00 | 6230.00 | 3731 |
| 29/10/2024 | 6090.00 | 6190.00 | 5960.00 | 6110.00 | 3761 |
| 28/10/2024 | 6200.00 | 6300.00 | 5950.00 | 6190.00 | 3707 |
| 25/10/2024 | 5760.00 | 6270.00 | 5700.00 | 6200.00 | 5657 |
| 24/10/2024 | 5450.00 | 5810.00 | 5340.00 | 5600.00 | 9026 |
| 23/10/2024 | 5710.00 | 5720.00 | 5360.00 | 5450.00 | 1744 |
| 22/10/2024 | 5950.00 | 5950.00 | 5600.00 | 5670.00 | 2416 |
| 21/10/2024 | 6050.00 | 6250.00 | 5710.00 | 5810.00 | 2039 |
| 18/10/2024 | 5780.00 | 5980.00 | 5660.00 | 5910.00 | 4553 |
| 17/10/2024 | 6010.00 | 6010.00 | 5860.00 | 5890.00 | 2180 |
| 16/10/2024 | 6110.00 | 6200.00 | 5950.00 | 5970.00 | 1610 |
| 15/10/2024 | 6300.00 | 6300.00 | 6020.00 | 6110.00 | 4780 |
| 14/10/2024 | 6310.00 | 6530.00 | 6200.00 | 6240.00 | 1608 |
| 10/10/2024 | 6310.00 | 6530.00 | 6300.00 | 6410.00 | 3041 |
| 09/10/2024 | 6650.00 | 6650.00 | 6260.00 | 6460.00 | 4765 |
| 08/10/2024 | 6280.00 | 6600.00 | 6190.00 | 6450.00 | 6279 |
| 07/10/2024 | 6560.00 | 6560.00 | 6250.00 | 6270.00 | 5648 |
| 04/10/2024 | 6620.00 | 6620.00 | 6300.00 | 6450.00 | 3725 |
| 03/10/2024 | 6610.00 | 6620.00 | 6370.00 | 6570.00 | 3150 |
| 02/10/2024 | 6600.00 | 6600.00 | 6290.00 | 6510.00 | 927 |
| 01/10/2024 | 6560.00 | 6560.00 | 6230.00 | 6520.00 | 3267 |
| 30/09/2024 | 6390.00 | 6480.00 | 6240.00 | 6480.00 | 3334 |
| 27/09/2024 | 6590.00 | 6590.00 | 6310.00 | 6400.00 | 12324 |
| 26/09/2024 | 6390.00 | 6600.00 | 6390.00 | 6500.00 | 11301 |
| 25/09/2024 | 6460.00 | 6690.00 | 6350.00 | 6650.00 | 4256 |
| 24/09/2024 | 6800.00 | 6800.00 | 6490.00 | 6620.00 | 4643 |
| 23/09/2024 | 6670.00 | 6750.00 | 6420.00 | 6720.00 | 3722 |
| 20/09/2024 | 6500.00 | 6600.00 | 6220.00 | 6550.00 | 4174 |
| 19/09/2024 | 6400.00 | 6560.00 | 6070.00 | 6440.00 | 13494 |
| 18/09/2024 | 6450.00 | 6570.00 | 6160.00 | 6400.00 | 1654 |
| 17/09/2024 | 6090.00 | 6420.00 | 6090.00 | 6390.00 | 2262 |
| 16/09/2024 | 6300.00 | 6430.00 | 6080.00 | 6400.00 | 4881 |
| 13/09/2024 | 6280.00 | 6290.00 | 6050.00 | 6230.00 | 4066 |
| 12/09/2024 | 6280.00 | 6340.00 | 6150.00 | 6270.00 | 3489 |
| 11/09/2024 | 6250.00 | 6390.00 | 6000.00 | 6280.00 | 4151 |
| 10/09/2024 | 6190.00 | 6250.00 | 5900.00 | 6110.00 | 3803 |
| 09/09/2024 | 5920.00 | 6130.00 | 5910.00 | 6090.00 | 1915 |
| 06/09/2024 | 6250.00 | 6250.00 | 5970.00 | 6000.00 | 1152 |
| 05/09/2024 | 6050.00 | 6250.00 | 5940.00 | 6220.00 | 11597 |
| 04/09/2024 | 6090.00 | 6130.00 | 5950.00 | 6040.00 | 4410 |
| 03/09/2024 | 6100.00 | 6100.00 | 5950.00 | 6040.00 | 7368 |