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 |
|---|---|---|---|---|---|
| 14/09/2026 | 3700.00 | 3835.00 | 3700.00 | 3730.00 | 7650 |
| 11/09/2026 | 3880.00 | 3960.00 | 3680.00 | 3690.00 | 8563 |
| 10/09/2026 | 3805.00 | 3850.00 | 3770.00 | 3835.00 | 9263 |
| 09/09/2026 | 3805.00 | 3890.00 | 3700.00 | 3740.00 | 9103 |
| 08/09/2026 | 3755.00 | 3795.00 | 3600.00 | 3750.00 | 8834 |
| 07/09/2026 | 3660.00 | 3735.00 | 3580.00 | 3610.00 | 5375 |
| 04/09/2026 | 3670.00 | 3800.00 | 3520.00 | 3690.00 | 5063 |
| 03/09/2026 | 3635.00 | 3650.00 | 3550.00 | 3580.00 | 6430 |
| 02/09/2026 | 3480.00 | 3565.00 | 3450.00 | 3520.00 | 2189 |
| 01/09/2026 | 3450.00 | 3770.00 | 3380.00 | 3440.00 | 9060 |
| 31/08/2026 | 3410.00 | 3565.00 | 3410.00 | 3450.00 | 4141 |
| 28/08/2026 | 3420.00 | 3600.00 | 3400.00 | 3465.00 | 3701 |
| 27/08/2026 | 3620.00 | 3640.00 | 3345.00 | 3550.00 | 4833 |
| 26/08/2026 | 3625.00 | 3710.00 | 3450.00 | 3510.00 | 3369 |
| 25/08/2026 | 3590.00 | 3790.00 | 3580.00 | 3665.00 | 55109 |
| 24/08/2026 | 3300.00 | 3700.00 | 3250.00 | 3530.00 | 8982 |
| 21/08/2026 | 3185.00 | 3340.00 | 3180.00 | 3295.00 | 5539 |
| 20/08/2026 | 3180.00 | 3340.00 | 3180.00 | 3260.00 | 3657 |
| 19/08/2026 | 3190.00 | 3290.00 | 3170.00 | 3225.00 | 3833 |
| 18/08/2026 | 3295.00 | 3310.00 | 3150.00 | 3235.00 | 5327 |
| 14/08/2026 | 3290.00 | 3350.00 | 3200.00 | 3290.00 | 7361 |
| 13/08/2026 | 3325.00 | 3375.00 | 3200.00 | 3290.00 | 3911 |
| 12/08/2026 | 3385.00 | 3490.00 | 3315.00 | 3375.00 | 1657 |
| 11/08/2026 | 3490.00 | 3525.00 | 3370.00 | 3375.00 | 3065 |
| 10/08/2026 | 3645.00 | 3645.00 | 3375.00 | 3490.00 | 10601 |
| 07/08/2026 | 3630.00 | 3630.00 | 3545.00 | 3550.00 | 2100 |
| 06/08/2026 | 3770.00 | 3775.00 | 3450.00 | 3555.00 | 1907 |
| 05/08/2026 | 3720.00 | 3740.00 | 3660.00 | 3680.00 | 1463 |
| 04/08/2026 | 3800.00 | 3830.00 | 3670.00 | 3720.00 | 2620 |
| 03/08/2026 | 3930.00 | 3935.00 | 3810.00 | 3840.00 | 566 |
| 31/07/2026 | 3900.00 | 3935.00 | 3810.00 | 3825.00 | 2136 |
| 30/07/2026 | 3920.00 | 3930.00 | 3780.00 | 3860.00 | 3222 |
| 29/07/2026 | 3925.00 | 3925.00 | 3805.00 | 3840.00 | 3713 |
| 28/07/2026 | 4025.00 | 4025.00 | 3850.00 | 3935.00 | 2002 |
| 27/07/2026 | 4015.00 | 4045.00 | 3995.00 | 4030.00 | 1778 |
| 24/07/2026 | 3935.00 | 4090.00 | 3935.00 | 4045.00 | 726 |
| 23/07/2026 | 3965.00 | 4140.00 | 3950.00 | 4000.00 | 3188 |
| 22/07/2026 | 3855.00 | 4140.00 | 3855.00 | 3965.00 | 1410 |
| 21/07/2026 | 3855.00 | 4010.00 | 3855.00 | 3900.00 | 2295 |
| 20/07/2026 | 3920.00 | 3970.00 | 3900.00 | 3905.00 | 2206 |
| 17/07/2026 | 4025.00 | 4025.00 | 3900.00 | 3920.00 | 2405 |
| 16/07/2026 | 4015.00 | 4070.00 | 3960.00 | 3970.00 | 1456 |
| 15/07/2026 | 4125.00 | 4125.00 | 3990.00 | 4080.00 | 5835 |
| 14/07/2026 | 4220.00 | 4220.00 | 4090.00 | 4100.00 | 2260 |
| 13/07/2026 | 4285.00 | 4285.00 | 4140.00 | 4190.00 | 2814 |
| 10/07/2026 | 4220.00 | 4310.00 | 4220.00 | 4285.00 | 146 |
| 08/07/2026 | 4260.00 | 4395.00 | 4250.00 | 4275.00 | 907 |
| 07/07/2026 | 4185.00 | 4305.00 | 4185.00 | 4300.00 | 1077 |
| 06/07/2026 | 4130.00 | 4285.00 | 4130.00 | 4235.00 | 1674 |
| 03/07/2026 | 4285.00 | 4290.00 | 4115.00 | 4200.00 | 364 |