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 |
|---|---|---|---|---|---|
| 17/11/2025 | 6540.00 | 6540.00 | 6100.00 | 6180.00 | 6722 |
| 14/11/2025 | 6450.00 | 6650.00 | 6350.00 | 6450.00 | 7464 |
| 13/11/2025 | 6800.00 | 6800.00 | 6410.00 | 6450.00 | 7488 |
| 12/11/2025 | 6310.00 | 6790.00 | 6310.00 | 6660.00 | 22246 |
| 11/11/2025 | 6490.00 | 6490.00 | 6100.00 | 6300.00 | 7708 |
| 10/11/2025 | 5910.00 | 6470.00 | 5910.00 | 6390.00 | 6485 |
| 07/11/2025 | 6350.00 | 6370.00 | 5700.00 | 6020.00 | 10609 |
| 06/11/2025 | 6500.00 | 6920.00 | 6170.00 | 6290.00 | 6967 |
| 05/11/2025 | 6210.00 | 6750.00 | 6210.00 | 6530.00 | 8388 |
| 04/11/2025 | 6310.00 | 6800.00 | 6000.00 | 6450.00 | 29089 |
| 03/11/2025 | 5810.00 | 6500.00 | 5810.00 | 6320.00 | 17579 |
| 31/10/2025 | 5460.00 | 5940.00 | 5460.00 | 5740.00 | 22110 |
| 30/10/2025 | 5500.00 | 5830.00 | 4925.00 | 5310.00 | 14540 |
| 29/10/2025 | 4550.00 | 5400.00 | 4550.00 | 5300.00 | 22564 |
| 28/10/2025 | 4150.00 | 4690.00 | 4150.00 | 4540.00 | 20887 |
| 27/10/2025 | 4200.00 | 4200.00 | 3760.00 | 4130.00 | 13977 |
| 24/10/2025 | 3425.00 | 3600.00 | 3410.00 | 3455.00 | 9156 |
| 23/10/2025 | 3400.00 | 3680.00 | 3310.00 | 3515.00 | 12894 |
| 22/10/2025 | 3300.00 | 3450.00 | 3300.00 | 3345.00 | 3374 |
| 21/10/2025 | 3280.00 | 3420.00 | 3230.00 | 3295.00 | 2655 |
| 20/10/2025 | 3415.00 | 3490.00 | 3260.00 | 3265.00 | 4081 |
| 17/10/2025 | 3180.00 | 3480.00 | 3180.00 | 3405.00 | 5839 |
| 16/10/2025 | 3200.00 | 3415.00 | 3200.00 | 3320.00 | 2192 |
| 15/10/2025 | 3250.00 | 3400.00 | 3205.00 | 3320.00 | 5162 |
| 14/10/2025 | 3500.00 | 3550.00 | 3130.00 | 3200.00 | 4609 |
| 13/10/2025 | 3285.00 | 3550.00 | 3285.00 | 3450.00 | 4107 |
| 09/10/2025 | 3080.00 | 3350.00 | 3030.00 | 3285.00 | 4874 |
| 08/10/2025 | 3000.00 | 3200.00 | 3000.00 | 3080.00 | 3958 |
| 07/10/2025 | 3150.00 | 3165.00 | 3000.00 | 3035.00 | 2795 |
| 06/10/2025 | 3215.00 | 3215.00 | 3050.00 | 3080.00 | 10702 |
| 03/10/2025 | 3180.00 | 3195.00 | 3080.00 | 3125.00 | 1637 |
| 02/10/2025 | 3200.00 | 3200.00 | 3040.00 | 3135.00 | 5285 |
| 01/10/2025 | 3100.00 | 3145.00 | 3000.00 | 3115.00 | 6698 |
| 30/09/2025 | 3325.00 | 3325.00 | 3100.00 | 3150.00 | 1709 |
| 29/09/2025 | 3375.00 | 3375.00 | 3300.00 | 3300.00 | 2010 |
| 26/09/2025 | 3520.00 | 3550.00 | 3350.00 | 3360.00 | 2091 |
| 25/09/2025 | 3735.00 | 3890.00 | 3430.00 | 3510.00 | 1610 |
| 24/09/2025 | 3605.00 | 3990.00 | 3605.00 | 3720.00 | 13622 |
| 23/09/2025 | 3380.00 | 3650.00 | 3380.00 | 3510.00 | 12184 |
| 22/09/2025 | 3200.00 | 3480.00 | 3150.00 | 3310.00 | 49954 |
| 19/09/2025 | 3030.00 | 3180.00 | 3000.00 | 3050.00 | 5156 |
| 18/09/2025 | 3330.00 | 3465.00 | 3050.00 | 3120.00 | 7654 |
| 17/09/2025 | 3470.00 | 3600.00 | 3360.00 | 3415.00 | 3152 |
| 16/09/2025 | 3480.00 | 3530.00 | 3330.00 | 3450.00 | 8763 |
| 15/09/2025 | 3530.00 | 3645.00 | 3290.00 | 3335.00 | 15161 |
| 12/09/2025 | 3580.00 | 3800.00 | 3500.00 | 3540.00 | 1933 |
| 11/09/2025 | 3860.00 | 3955.00 | 3580.00 | 3710.00 | 7987 |
| 10/09/2025 | 3600.00 | 3850.00 | 3600.00 | 3750.00 | 5343 |
| 09/09/2025 | 3600.00 | 3850.00 | 3600.00 | 3615.00 | 2899 |
| 08/09/2025 | 3800.00 | 3800.00 | 3500.00 | 3645.00 | 2342 |