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 |
|---|---|---|---|---|---|
| 02/07/2026 | 4125.00 | 4265.00 | 4120.00 | 4130.00 | 2240 |
| 01/07/2026 | 4290.00 | 4290.00 | 4140.00 | 4180.00 | 1723 |
| 30/06/2026 | 4140.00 | 4225.00 | 4130.00 | 4210.00 | 1642 |
| 29/06/2026 | 4200.00 | 4250.00 | 4100.00 | 4235.00 | 11832 |
| 26/06/2026 | 4100.00 | 4300.00 | 4100.00 | 4135.00 | 1554 |
| 25/06/2026 | 4150.00 | 4340.00 | 4010.00 | 4090.00 | 3744 |
| 24/06/2026 | 4350.00 | 4405.00 | 4110.00 | 4230.00 | 1194 |
| 23/06/2026 | 4320.00 | 4420.00 | 4210.00 | 4350.00 | 2841 |
| 22/06/2026 | 4550.00 | 4590.00 | 4305.00 | 4450.00 | 957 |
| 19/06/2026 | 4410.00 | 4530.00 | 4410.00 | 4495.00 | 841 |
| 18/06/2026 | 4580.00 | 4580.00 | 4410.00 | 4410.00 | 4775 |
| 17/06/2026 | 4450.00 | 4480.00 | 4415.00 | 4445.00 | 6119 |
| 16/06/2026 | 4520.00 | 4520.00 | 4400.00 | 4450.00 | 2370 |
| 12/06/2026 | 4750.00 | 4750.00 | 4530.00 | 4585.00 | 2213 |
| 11/06/2026 | 4540.00 | 4700.00 | 4405.00 | 4690.00 | 3548 |
| 10/06/2026 | 4340.00 | 4580.00 | 4310.00 | 4500.00 | 6904 |
| 09/06/2026 | 4640.00 | 4640.00 | 4360.00 | 4375.00 | 2646 |
| 08/06/2026 | 4320.00 | 4560.00 | 4260.00 | 4445.00 | 33313 |
| 05/06/2026 | 4600.00 | 4600.00 | 4330.00 | 4360.00 | 3877 |
| 04/06/2026 | 4430.00 | 4630.00 | 4400.00 | 4495.00 | 3377 |
| 03/06/2026 | 4550.00 | 4550.00 | 4420.00 | 4430.00 | 2480 |
| 02/06/2026 | 4675.00 | 4780.00 | 4480.00 | 4525.00 | 5281 |
| 01/06/2026 | 4550.00 | 4800.00 | 4455.00 | 4695.00 | 38742 |
| 29/05/2026 | 4545.00 | 4780.00 | 4425.00 | 4655.00 | 10243 |
| 28/05/2026 | 4410.00 | 4490.00 | 4320.00 | 4475.00 | 15707 |
| 27/05/2026 | 4350.00 | 4500.00 | 4255.00 | 4410.00 | 19123 |
| 26/05/2026 | 4300.00 | 4500.00 | 4160.00 | 4360.00 | 9707 |
| 22/05/2026 | 4395.00 | 4395.00 | 4260.00 | 4345.00 | 4845 |
| 21/05/2026 | 4400.00 | 4500.00 | 4310.00 | 4395.00 | 22282 |
| 20/05/2026 | 4055.00 | 4400.00 | 3910.00 | 4365.00 | 54425 |
| 19/05/2026 | 4050.00 | 4215.00 | 4050.00 | 4105.00 | 19322 |
| 18/05/2026 | 4005.00 | 4250.00 | 4000.00 | 4025.00 | 27599 |
| 15/05/2026 | 4120.00 | 4120.00 | 4010.00 | 4010.00 | 1352 |
| 14/05/2026 | 4070.00 | 4100.00 | 4000.00 | 4060.00 | 6243 |
| 13/05/2026 | 4100.00 | 4240.00 | 3880.00 | 4185.00 | 4577 |
| 12/05/2026 | 4150.00 | 4300.00 | 4100.00 | 4100.00 | 1214 |
| 11/05/2026 | 4165.00 | 4240.00 | 4050.00 | 4210.00 | 5518 |
| 08/05/2026 | 4260.00 | 4260.00 | 4100.00 | 4165.00 | 4365 |
| 07/05/2026 | 4100.00 | 4235.00 | 4040.00 | 4190.00 | 13121 |
| 06/05/2026 | 4170.00 | 4230.00 | 3950.00 | 4205.00 | 4420 |
| 05/05/2026 | 4265.00 | 4265.00 | 4180.00 | 4185.00 | 2491 |
| 04/05/2026 | 4495.00 | 4495.00 | 4255.00 | 4340.00 | 15614 |
| 30/04/2026 | 4550.00 | 4575.00 | 4300.00 | 4440.00 | 7080 |
| 29/04/2026 | 4500.00 | 4520.00 | 4300.00 | 4470.00 | 8293 |
| 28/04/2026 | 4240.00 | 4450.00 | 4240.00 | 4405.00 | 4959 |
| 27/04/2026 | 4220.00 | 4425.00 | 4220.00 | 4330.00 | 7642 |
| 24/04/2026 | 4270.00 | 4450.00 | 4270.00 | 4285.00 | 595 |
| 23/04/2026 | 4350.00 | 4500.00 | 4275.00 | 4280.00 | 3228 |
| 22/04/2026 | 4355.00 | 4430.00 | 4350.00 | 4355.00 | 2511 |
| 21/04/2026 | 4255.00 | 4470.00 | 4255.00 | 4380.00 | 1916 |