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 |
|---|---|---|---|---|---|
| 20/04/2026 | 4350.00 | 4410.00 | 4305.00 | 4325.00 | 4396 |
| 17/04/2026 | 4300.00 | 4395.00 | 4110.00 | 4295.00 | 5250 |
| 16/04/2026 | 4510.00 | 4510.00 | 4280.00 | 4325.00 | 2804 |
| 15/04/2026 | 4380.00 | 4540.00 | 4380.00 | 4435.00 | 3034 |
| 14/04/2026 | 4460.00 | 4550.00 | 4415.00 | 4435.00 | 4466 |
| 13/04/2026 | 4300.00 | 4495.00 | 4300.00 | 4465.00 | 3096 |
| 10/04/2026 | 4500.00 | 4590.00 | 4400.00 | 4460.00 | 3141 |
| 09/04/2026 | 4580.00 | 4650.00 | 4450.00 | 4455.00 | 3419 |
| 08/04/2026 | 4600.00 | 4770.00 | 4500.00 | 4550.00 | 4800 |
| 07/04/2026 | 4745.00 | 4745.00 | 4550.00 | 4565.00 | 6350 |
| 06/04/2026 | 4725.00 | 4800.00 | 4640.00 | 4695.00 | 7012 |
| 01/04/2026 | 4930.00 | 4955.00 | 4600.00 | 4725.00 | 11271 |
| 31/03/2026 | 4575.00 | 4970.00 | 4575.00 | 4765.00 | 13174 |
| 30/03/2026 | 4600.00 | 4840.00 | 4600.00 | 4635.00 | 8902 |
| 27/03/2026 | 4400.00 | 4630.00 | 4200.00 | 4560.00 | 6703 |
| 26/03/2026 | 4640.00 | 4640.00 | 4380.00 | 4400.00 | 3207 |
| 25/03/2026 | 4470.00 | 4640.00 | 4310.00 | 4610.00 | 16157 |
| 23/03/2026 | 4350.00 | 4485.00 | 4270.00 | 4470.00 | 780 |
| 20/03/2026 | 4275.00 | 4645.00 | 4275.00 | 4350.00 | 21330 |
| 19/03/2026 | 4100.00 | 4600.00 | 4100.00 | 4370.00 | 17626 |
| 18/03/2026 | 4220.00 | 4260.00 | 4050.00 | 4100.00 | 2178 |
| 17/03/2026 | 4300.00 | 4300.00 | 4120.00 | 4170.00 | 1577 |
| 16/03/2026 | 4150.00 | 4480.00 | 4150.00 | 4300.00 | 3630 |
| 13/03/2026 | 4500.00 | 4515.00 | 4200.00 | 4230.00 | 1163 |
| 12/03/2026 | 4565.00 | 4565.00 | 4250.00 | 4450.00 | 28113 |
| 11/03/2026 | 4435.00 | 4710.00 | 4355.00 | 4565.00 | 1668 |
| 10/03/2026 | 4255.00 | 4595.00 | 4250.00 | 4435.00 | 2503 |
| 09/03/2026 | 4300.00 | 4645.00 | 4215.00 | 4260.00 | 10836 |
| 06/03/2026 | 3755.00 | 4230.00 | 3750.00 | 4190.00 | 7395 |
| 05/03/2026 | 3950.00 | 4050.00 | 3815.00 | 3860.00 | 2699 |
| 04/03/2026 | 3560.00 | 3915.00 | 3560.00 | 3850.00 | 3855 |
| 03/03/2026 | 3845.00 | 3880.00 | 3550.00 | 3590.00 | 5631 |
| 02/03/2026 | 3850.00 | 3850.00 | 3550.00 | 3745.00 | 4474 |
| 27/02/2026 | 3750.00 | 3840.00 | 3650.00 | 3735.00 | 2109 |
| 26/02/2026 | 3900.00 | 3900.00 | 3710.00 | 3775.00 | 1954 |
| 25/02/2026 | 3940.00 | 3940.00 | 3810.00 | 3875.00 | 4991 |
| 24/02/2026 | 3900.00 | 4035.00 | 3810.00 | 3875.00 | 4169 |
| 23/02/2026 | 4300.00 | 4350.00 | 3910.00 | 3960.00 | 2785 |
| 20/02/2026 | 4330.00 | 4455.00 | 4260.00 | 4290.00 | 3575 |
| 19/02/2026 | 4610.00 | 4610.00 | 4360.00 | 4390.00 | 2743 |
| 18/02/2026 | 4760.00 | 4760.00 | 4350.00 | 4485.00 | 1864 |
| 13/02/2026 | 4650.00 | 4775.00 | 4400.00 | 4600.00 | 2588 |
| 12/02/2026 | 4850.00 | 5090.00 | 4670.00 | 4690.00 | 2015 |
| 11/02/2026 | 4835.00 | 4835.00 | 4750.00 | 4760.00 | 3271 |
| 10/02/2026 | 4840.00 | 4850.00 | 4635.00 | 4740.00 | 1623 |
| 09/02/2026 | 4690.00 | 4815.00 | 4615.00 | 4735.00 | 748 |
| 06/02/2026 | 4320.00 | 4700.00 | 4320.00 | 4650.00 | 2691 |
| 05/02/2026 | 4600.00 | 4675.00 | 4410.00 | 4420.00 | 2875 |
| 04/02/2026 | 4710.00 | 4780.00 | 4600.00 | 4600.00 | 2114 |
| 03/02/2026 | 4920.00 | 4990.00 | 4710.00 | 4740.00 | 3108 |