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 |
|---|---|---|---|---|---|
| 24/06/2025 | 5090.00 | 5290.00 | 5050.00 | 5120.00 | 56362 |
| 23/06/2025 | 5150.00 | 5150.00 | 4880.00 | 4965.00 | 24511 |
| 19/06/2025 | 5290.00 | 5290.00 | 5030.00 | 5100.00 | 853 |
| 18/06/2025 | 5220.00 | 5270.00 | 5090.00 | 5110.00 | 5863 |
| 17/06/2025 | 5200.00 | 5260.00 | 4950.00 | 5100.00 | 1667 |
| 13/06/2025 | 5380.00 | 5460.00 | 5070.00 | 5160.00 | 12402 |
| 12/06/2025 | 5370.00 | 5680.00 | 5200.00 | 5350.00 | 7001 |
| 10/06/2025 | 5200.00 | 5390.00 | 5120.00 | 5360.00 | 6776 |
| 09/06/2025 | 5300.00 | 5400.00 | 5000.00 | 5130.00 | 3911 |
| 06/06/2025 | 5400.00 | 5400.00 | 5200.00 | 5290.00 | 7037 |
| 05/06/2025 | 5370.00 | 5490.00 | 5300.00 | 5310.00 | 2686 |
| 04/06/2025 | 5530.00 | 5670.00 | 5300.00 | 5330.00 | 4042 |
| 03/06/2025 | 5780.00 | 5800.00 | 5540.00 | 5570.00 | 13360 |
| 02/06/2025 | 5800.00 | 5800.00 | 5620.00 | 5640.00 | 1124 |
| 30/05/2025 | 5760.00 | 5930.00 | 5720.00 | 5790.00 | 2014 |
| 29/05/2025 | 5900.00 | 6020.00 | 5660.00 | 5770.00 | 3755 |
| 28/05/2025 | 5970.00 | 5990.00 | 5700.00 | 5900.00 | 7937 |
| 27/05/2025 | 5830.00 | 6010.00 | 5830.00 | 5880.00 | 3572 |
| 26/05/2025 | 5960.00 | 6080.00 | 5960.00 | 5990.00 | 1216 |
| 23/05/2025 | 6000.00 | 6200.00 | 5920.00 | 6030.00 | 3115 |
| 22/05/2025 | 6240.00 | 6260.00 | 6100.00 | 6120.00 | 6781 |
| 21/05/2025 | 6490.00 | 6490.00 | 6110.00 | 6180.00 | 26802 |
| 20/05/2025 | 6300.00 | 6580.00 | 6300.00 | 6340.00 | 5282 |
| 19/05/2025 | 6490.00 | 6580.00 | 6190.00 | 6380.00 | 3684 |
| 16/05/2025 | 6200.00 | 6340.00 | 6100.00 | 6220.00 | 2165 |
| 15/05/2025 | 5920.00 | 6280.00 | 5900.00 | 6100.00 | 3416 |
| 14/05/2025 | 6200.00 | 6490.00 | 6010.00 | 6170.00 | 3418 |
| 13/05/2025 | 6090.00 | 6280.00 | 5830.00 | 6130.00 | 6335 |
| 12/05/2025 | 5690.00 | 6030.00 | 5600.00 | 5980.00 | 4540 |
| 09/05/2025 | 5600.00 | 5780.00 | 5460.00 | 5710.00 | 2742 |
| 08/05/2025 | 5590.00 | 5860.00 | 5420.00 | 5570.00 | 3743 |
| 07/05/2025 | 5700.00 | 5990.00 | 5410.00 | 5600.00 | 2965 |
| 06/05/2025 | 6000.00 | 6040.00 | 5680.00 | 5810.00 | 3006 |
| 05/05/2025 | 5710.00 | 6040.00 | 5710.00 | 5800.00 | 1680 |
| 30/04/2025 | 6200.00 | 6300.00 | 5700.00 | 5940.00 | 4476 |
| 29/04/2025 | 6200.00 | 6230.00 | 5760.00 | 6050.00 | 2780 |
| 28/04/2025 | 6200.00 | 6380.00 | 5900.00 | 6140.00 | 3627 |
| 25/04/2025 | 5600.00 | 6070.00 | 5600.00 | 5940.00 | 14455 |
| 24/04/2025 | 5430.00 | 5730.00 | 5250.00 | 5590.00 | 23001 |
| 23/04/2025 | 5260.00 | 5540.00 | 5260.00 | 5420.00 | 23007 |
| 22/04/2025 | 5230.00 | 5370.00 | 5020.00 | 5240.00 | 2043 |
| 21/04/2025 | 5510.00 | 5590.00 | 5000.00 | 5220.00 | 2738 |
| 16/04/2025 | 5900.00 | 6290.00 | 5590.00 | 5680.00 | 7797 |
| 15/04/2025 | 5500.00 | 6090.00 | 5480.00 | 5730.00 | 7642 |
| 14/04/2025 | 5600.00 | 5600.00 | 5200.00 | 5430.00 | 2453 |
| 11/04/2025 | 4900.00 | 5350.00 | 4900.00 | 5170.00 | 2652 |
| 10/04/2025 | 5050.00 | 5050.00 | 4850.00 | 4910.00 | 2811 |
| 09/04/2025 | 4750.00 | 5180.00 | 4050.00 | 5000.00 | 6321 |
| 08/04/2025 | 5380.00 | 5580.00 | 4560.00 | 4690.00 | 3918 |
| 07/04/2025 | 5350.00 | 5400.00 | 5230.00 | 5360.00 | 4942 |