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 |
|---|---|---|---|---|---|
| 02/02/2026 | 4990.00 | 5110.00 | 4925.00 | 4950.00 | 5785 |
| 30/01/2026 | 5050.00 | 5180.00 | 4970.00 | 5080.00 | 1476 |
| 29/01/2026 | 5190.00 | 5190.00 | 4910.00 | 5040.00 | 1883 |
| 28/01/2026 | 5090.00 | 5190.00 | 5010.00 | 5050.00 | 10667 |
| 27/01/2026 | 5030.00 | 5190.00 | 4940.00 | 5000.00 | 9923 |
| 26/01/2026 | 5160.00 | 5160.00 | 4955.00 | 5040.00 | 2129 |
| 23/01/2026 | 4925.00 | 5100.00 | 4900.00 | 5050.00 | 1953 |
| 22/01/2026 | 5060.00 | 5130.00 | 4880.00 | 4905.00 | 4077 |
| 21/01/2026 | 4965.00 | 5090.00 | 4800.00 | 5060.00 | 7322 |
| 20/01/2026 | 4960.00 | 5170.00 | 4860.00 | 4895.00 | 1356 |
| 19/01/2026 | 5100.00 | 5100.00 | 4960.00 | 4975.00 | 940 |
| 16/01/2026 | 4910.00 | 5180.00 | 4910.00 | 5050.00 | 978 |
| 15/01/2026 | 4990.00 | 5040.00 | 4860.00 | 5030.00 | 5787 |
| 14/01/2026 | 5000.00 | 5180.00 | 5000.00 | 5040.00 | 8485 |
| 13/01/2026 | 5000.00 | 5170.00 | 5000.00 | 5070.00 | 5212 |
| 12/01/2026 | 5150.00 | 5310.00 | 4910.00 | 5050.00 | 3488 |
| 09/01/2026 | 4975.00 | 5120.00 | 4950.00 | 5010.00 | 2572 |
| 08/01/2026 | 4850.00 | 4975.00 | 4700.00 | 4955.00 | 3798 |
| 07/01/2026 | 5200.00 | 5200.00 | 4750.00 | 4930.00 | 8769 |
| 06/01/2026 | 5440.00 | 5500.00 | 5150.00 | 5160.00 | 9557 |
| 05/01/2026 | 5700.00 | 5700.00 | 5400.00 | 5440.00 | 4326 |
| 02/01/2026 | 5560.00 | 5700.00 | 5470.00 | 5660.00 | 4135 |
| 30/12/2025 | 5680.00 | 5680.00 | 5650.00 | 5680.00 | 33920 |
| 29/12/2025 | 5700.00 | 5940.00 | 5500.00 | 5680.00 | 3668 |
| 26/12/2025 | 5720.00 | 5930.00 | 5700.00 | 5720.00 | 2525 |
| 24/12/2025 | 5790.00 | 5790.00 | 5730.00 | 5730.00 | 427 |
| 23/12/2025 | 5780.00 | 5840.00 | 5700.00 | 5710.00 | 1432 |
| 22/12/2025 | 5800.00 | 5980.00 | 5720.00 | 5760.00 | 3333 |
| 19/12/2025 | 5860.00 | 5940.00 | 5760.00 | 5800.00 | 5924 |
| 18/12/2025 | 5900.00 | 6000.00 | 5750.00 | 5850.00 | 14617 |
| 17/12/2025 | 6190.00 | 6200.00 | 5750.00 | 5900.00 | 2776 |
| 16/12/2025 | 6190.00 | 6240.00 | 5930.00 | 6000.00 | 8290 |
| 15/12/2025 | 5880.00 | 6100.00 | 5700.00 | 6080.00 | 4719 |
| 12/12/2025 | 5800.00 | 6040.00 | 5700.00 | 5970.00 | 8929 |
| 11/12/2025 | 5940.00 | 6020.00 | 5900.00 | 5980.00 | 2314 |
| 10/12/2025 | 6000.00 | 6100.00 | 6000.00 | 6000.00 | 4293 |
| 09/12/2025 | 6200.00 | 6300.00 | 6000.00 | 6100.00 | 3053 |
| 05/12/2025 | 6280.00 | 6560.00 | 6110.00 | 6220.00 | 6227 |
| 04/12/2025 | 6170.00 | 6690.00 | 6160.00 | 6230.00 | 16111 |
| 03/12/2025 | 6300.00 | 6300.00 | 6140.00 | 6180.00 | 13515 |
| 02/12/2025 | 6240.00 | 6340.00 | 6140.00 | 6150.00 | 9533 |
| 01/12/2025 | 6400.00 | 6450.00 | 6100.00 | 6210.00 | 19922 |
| 28/11/2025 | 6400.00 | 6500.00 | 6320.00 | 6360.00 | 3683 |
| 27/11/2025 | 6220.00 | 6480.00 | 6210.00 | 6430.00 | 28975 |
| 26/11/2025 | 6060.00 | 6400.00 | 6010.00 | 6320.00 | 8524 |
| 25/11/2025 | 5860.00 | 6240.00 | 5610.00 | 6200.00 | 4109 |
| 21/11/2025 | 5950.00 | 6100.00 | 5900.00 | 5960.00 | 2138 |
| 20/11/2025 | 6350.00 | 6350.00 | 6020.00 | 6100.00 | 12242 |
| 19/11/2025 | 6110.00 | 6350.00 | 6100.00 | 6240.00 | 21800 |
| 18/11/2025 | 6300.00 | 6300.00 | 5850.00 | 6100.00 | 25969 |