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 |
|---|---|---|---|---|---|
| 05/09/2025 | 3980.00 | 4050.00 | 3800.00 | 3870.00 | 16275 |
| 04/09/2025 | 3900.00 | 4175.00 | 3810.00 | 3855.00 | 7153 |
| 03/09/2025 | 3980.00 | 4145.00 | 3900.00 | 3915.00 | 2847 |
| 02/09/2025 | 4000.00 | 4200.00 | 3850.00 | 3970.00 | 2917 |
| 01/09/2025 | 4040.00 | 4120.00 | 3900.00 | 3955.00 | 3585 |
| 29/08/2025 | 4150.00 | 4150.00 | 3950.00 | 3970.00 | 9803 |
| 28/08/2025 | 4050.00 | 4200.00 | 3950.00 | 4050.00 | 10550 |
| 27/08/2025 | 4350.00 | 4390.00 | 4000.00 | 4045.00 | 7188 |
| 26/08/2025 | 4300.00 | 4300.00 | 4195.00 | 4200.00 | 7832 |
| 25/08/2025 | 4660.00 | 4660.00 | 4200.00 | 4245.00 | 8172 |
| 22/08/2025 | 4650.00 | 4800.00 | 4390.00 | 4540.00 | 8140 |
| 21/08/2025 | 4530.00 | 4625.00 | 4440.00 | 4565.00 | 1652 |
| 20/08/2025 | 4580.00 | 4730.00 | 4530.00 | 4535.00 | 1742 |
| 19/08/2025 | 4850.00 | 4880.00 | 4500.00 | 4620.00 | 2231 |
| 18/08/2025 | 4700.00 | 4880.00 | 4600.00 | 4730.00 | 2096 |
| 14/08/2025 | 4895.00 | 4895.00 | 4600.00 | 4700.00 | 1407 |
| 13/08/2025 | 4980.00 | 5080.00 | 4880.00 | 4900.00 | 3901 |
| 12/08/2025 | 5160.00 | 5170.00 | 5030.00 | 5080.00 | 2072 |
| 11/08/2025 | 5200.00 | 5300.00 | 5070.00 | 5110.00 | 1428 |
| 08/08/2025 | 5120.00 | 5420.00 | 5020.00 | 5160.00 | 1355 |
| 07/08/2025 | 5290.00 | 5380.00 | 5170.00 | 5210.00 | 2507 |
| 06/08/2025 | 4965.00 | 5300.00 | 4965.00 | 5290.00 | 6811 |
| 05/08/2025 | 5120.00 | 5150.00 | 4950.00 | 5040.00 | 4421 |
| 04/08/2025 | 5040.00 | 5170.00 | 5000.00 | 5120.00 | 2531 |
| 01/08/2025 | 5070.00 | 5200.00 | 4920.00 | 5110.00 | 2521 |
| 31/07/2025 | 5150.00 | 5300.00 | 5050.00 | 5150.00 | 2316 |
| 30/07/2025 | 5250.00 | 5290.00 | 5100.00 | 5130.00 | 4061 |
| 29/07/2025 | 4805.00 | 5310.00 | 4805.00 | 5140.00 | 9189 |
| 28/07/2025 | 4800.00 | 5040.00 | 4715.00 | 4875.00 | 6647 |
| 25/07/2025 | 4750.00 | 4960.00 | 4750.00 | 4850.00 | 4987 |
| 24/07/2025 | 4840.00 | 4840.00 | 4560.00 | 4710.00 | 2588 |
| 23/07/2025 | 4685.00 | 4780.00 | 4525.00 | 4675.00 | 3187 |
| 22/07/2025 | 4650.00 | 4750.00 | 4520.00 | 4605.00 | 5110 |
| 21/07/2025 | 4760.00 | 4865.00 | 4620.00 | 4655.00 | 4513 |
| 18/07/2025 | 4970.00 | 4970.00 | 4740.00 | 4815.00 | 4958 |
| 17/07/2025 | 4830.00 | 4935.00 | 4735.00 | 4830.00 | 4100 |
| 16/07/2025 | 4875.00 | 4880.00 | 4630.00 | 4695.00 | 2226 |
| 15/07/2025 | 4800.00 | 4940.00 | 4675.00 | 4735.00 | 5049 |
| 14/07/2025 | 4840.00 | 4840.00 | 4650.00 | 4750.00 | 6346 |
| 11/07/2025 | 4925.00 | 4925.00 | 4710.00 | 4765.00 | 3056 |
| 08/07/2025 | 4800.00 | 5080.00 | 4800.00 | 4920.00 | 16801 |
| 07/07/2025 | 4750.00 | 4960.00 | 4750.00 | 4900.00 | 2026 |
| 04/07/2025 | 4900.00 | 5100.00 | 4900.00 | 4965.00 | 3429 |
| 03/07/2025 | 5100.00 | 5140.00 | 5000.00 | 5020.00 | 1601 |
| 02/07/2025 | 4980.00 | 5080.00 | 4950.00 | 5030.00 | 2914 |
| 01/07/2025 | 4905.00 | 4950.00 | 4810.00 | 4915.00 | 3418 |
| 30/06/2025 | 5110.00 | 5110.00 | 4770.00 | 4905.00 | 5979 |
| 27/06/2025 | 4870.00 | 5040.00 | 4870.00 | 5010.00 | 4158 |
| 26/06/2025 | 5080.00 | 5120.00 | 4910.00 | 5010.00 | 6244 |
| 25/06/2025 | 5100.00 | 5220.00 | 4970.00 | 4980.00 | 1295 |