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 |
|---|---|---|---|---|---|
| 04/04/2025 | 6010.00 | 6010.00 | 5250.00 | 5500.00 | 4446 |
| 03/04/2025 | 6000.00 | 6100.00 | 5730.00 | 6000.00 | 1249 |
| 01/04/2025 | 5800.00 | 6220.00 | 5710.00 | 6100.00 | 2494 |
| 31/03/2025 | 5950.00 | 6080.00 | 5530.00 | 5890.00 | 4261 |
| 28/03/2025 | 6190.00 | 6390.00 | 5850.00 | 5980.00 | 2903 |
| 27/03/2025 | 6500.00 | 6690.00 | 6220.00 | 6260.00 | 2463 |
| 26/03/2025 | 6580.00 | 6790.00 | 6340.00 | 6400.00 | 5941 |
| 25/03/2025 | 6260.00 | 6850.00 | 6260.00 | 6570.00 | 5049 |
| 21/03/2025 | 6180.00 | 6540.00 | 5990.00 | 6370.00 | 7818 |
| 20/03/2025 | 6130.00 | 6180.00 | 5950.00 | 6030.00 | 3911 |
| 19/03/2025 | 6010.00 | 6120.00 | 5970.00 | 6060.00 | 3507 |
| 18/03/2025 | 6300.00 | 6300.00 | 5900.00 | 5920.00 | 4965 |
| 17/03/2025 | 6500.00 | 6570.00 | 6160.00 | 6310.00 | 3764 |
| 14/03/2025 | 5920.00 | 6580.00 | 5920.00 | 6360.00 | 9712 |
| 13/03/2025 | 5950.00 | 6180.00 | 5890.00 | 6020.00 | 1402 |
| 12/03/2025 | 5900.00 | 6100.00 | 5620.00 | 5960.00 | 2485 |
| 11/03/2025 | 5550.00 | 5900.00 | 5470.00 | 5800.00 | 7877 |
| 10/03/2025 | 6150.00 | 6290.00 | 5460.00 | 5490.00 | 5248 |
| 07/03/2025 | 6100.00 | 6300.00 | 6000.00 | 6150.00 | 4867 |
| 06/03/2025 | 6090.00 | 6230.00 | 6050.00 | 6150.00 | 4505 |
| 05/03/2025 | 6010.00 | 6240.00 | 5960.00 | 6130.00 | 4207 |
| 28/02/2025 | 6200.00 | 6450.00 | 5970.00 | 6020.00 | 2580 |
| 27/02/2025 | 6600.00 | 6690.00 | 6060.00 | 6150.00 | 6396 |
| 26/02/2025 | 6840.00 | 6850.00 | 6510.00 | 6610.00 | 3010 |
| 25/02/2025 | 6970.00 | 6970.00 | 6500.00 | 6690.00 | 2930 |
| 24/02/2025 | 7140.00 | 7400.00 | 6830.00 | 6970.00 | 2564 |
| 21/02/2025 | 7030.00 | 7520.00 | 7030.00 | 7080.00 | 5726 |
| 20/02/2025 | 6800.00 | 7460.00 | 6550.00 | 7010.00 | 8009 |
| 19/02/2025 | 6710.00 | 6800.00 | 6600.00 | 6680.00 | 4518 |
| 18/02/2025 | 6550.00 | 6860.00 | 6550.00 | 6780.00 | 13184 |
| 17/02/2025 | 6700.00 | 6700.00 | 6360.00 | 6550.00 | 21181 |
| 14/02/2025 | 6750.00 | 6930.00 | 6700.00 | 6890.00 | 2771 |
| 13/02/2025 | 6510.00 | 6760.00 | 6510.00 | 6690.00 | 8033 |
| 12/02/2025 | 6580.00 | 6750.00 | 6450.00 | 6530.00 | 6613 |
| 11/02/2025 | 6800.00 | 6900.00 | 6300.00 | 6440.00 | 15899 |
| 10/02/2025 | 6980.00 | 7150.00 | 6750.00 | 6860.00 | 3613 |
| 07/02/2025 | 7550.00 | 7550.00 | 6910.00 | 6930.00 | 3756 |
| 06/02/2025 | 7290.00 | 7300.00 | 6970.00 | 7220.00 | 3471 |
| 05/02/2025 | 7350.00 | 7450.00 | 6950.00 | 7140.00 | 6278 |
| 04/02/2025 | 7300.00 | 7530.00 | 7220.00 | 7260.00 | 3903 |
| 03/02/2025 | 7740.00 | 7740.00 | 7150.00 | 7280.00 | 3709 |
| 31/01/2025 | 7900.00 | 7900.00 | 7600.00 | 7680.00 | 1830 |
| 30/01/2025 | 7800.00 | 7800.00 | 7630.00 | 7780.00 | 5201 |
| 29/01/2025 | 7890.00 | 7980.00 | 7550.00 | 7700.00 | 4941 |
| 28/01/2025 | 8090.00 | 8150.00 | 7410.00 | 7630.00 | 1866 |
| 27/01/2025 | 8590.00 | 8590.00 | 7720.00 | 7830.00 | 5567 |
| 24/01/2025 | 8280.00 | 8610.00 | 8250.00 | 8550.00 | 4025 |
| 23/01/2025 | 8900.00 | 8900.00 | 8300.00 | 8460.00 | 889 |
| 22/01/2025 | 8600.00 | 8800.00 | 8180.00 | 8700.00 | 6432 |
| 21/01/2025 | 8890.00 | 8890.00 | 8400.00 | 8580.00 | 962 |