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 |
|---|---|---|---|---|---|
| 20/01/2025 | 7820.00 | 8930.00 | 7610.00 | 8880.00 | 4625 |
| 17/01/2025 | 8400.00 | 8850.00 | 8000.00 | 7850.00 | 7589 |
| 16/01/2025 | 8770.00 | 8810.00 | 8110.00 | 8320.00 | 912 |
| 15/01/2025 | 9000.00 | 9080.00 | 8740.00 | 8760.00 | 2422 |
| 14/01/2025 | 8860.00 | 9270.00 | 8720.00 | 8980.00 | 1353 |
| 13/01/2025 | 8830.00 | 9090.00 | 8600.00 | 8990.00 | 4010 |
| 10/01/2025 | 8710.00 | 9090.00 | 8600.00 | 9030.00 | 1792 |
| 09/01/2025 | 9000.00 | 9200.00 | 8710.00 | 9010.00 | 6919 |
| 08/01/2025 | 8850.00 | 9550.00 | 8160.00 | 9000.00 | 16244 |
| 07/01/2025 | 8770.00 | 8930.00 | 8490.00 | 8560.00 | 3411 |
| 06/01/2025 | 8790.00 | 8950.00 | 8700.00 | 8710.00 | 5428 |
| 03/01/2025 | 9260.00 | 9260.00 | 8700.00 | 9000.00 | 5390 |
| 02/01/2025 | 8700.00 | 9200.00 | 8560.00 | 9130.00 | 2989 |
| 30/12/2024 | 9100.00 | 9250.00 | 8660.00 | 8700.00 | 4094 |
| 27/12/2024 | 8860.00 | 9280.00 | 8800.00 | 9020.00 | 7991 |
| 26/12/2024 | 8930.00 | 9010.00 | 8810.00 | 8860.00 | 7569 |
| 24/12/2024 | 8890.00 | 9170.00 | 8600.00 | 8930.00 | 1078 |
| 23/12/2024 | 8900.00 | 9200.00 | 8430.00 | 8880.00 | 3168 |
| 20/12/2024 | 8590.00 | 8850.00 | 8020.00 | 8750.00 | 6490 |
| 19/12/2024 | 9300.00 | 9630.00 | 8350.00 | 8550.00 | 10592 |
| 18/12/2024 | 9900.00 | 9900.00 | 9130.00 | 9210.00 | 8165 |
| 17/12/2024 | 9650.00 | 10200.00 | 8950.00 | 9440.00 | 31568 |
| 16/12/2024 | 8800.00 | 9650.00 | 8800.00 | 9300.00 | 30029 |
| 13/12/2024 | 7900.00 | 8980.00 | 7810.00 | 8760.00 | 29530 |
| 12/12/2024 | 8200.00 | 8320.00 | 7880.00 | 8020.00 | 4446 |
| 11/12/2024 | 7990.00 | 8300.00 | 7970.00 | 8180.00 | 2115 |
| 10/12/2024 | 8290.00 | 8410.00 | 7950.00 | 8210.00 | 2027 |
| 09/12/2024 | 8200.00 | 8390.00 | 7950.00 | 8210.00 | 4862 |
| 06/12/2024 | 8510.00 | 8510.00 | 7950.00 | 8000.00 | 6848 |
| 05/12/2024 | 8720.00 | 8840.00 | 8200.00 | 8490.00 | 7785 |
| 04/12/2024 | 8870.00 | 9100.00 | 8700.00 | 8720.00 | 9404 |
| 03/12/2024 | 8850.00 | 9250.00 | 8790.00 | 9070.00 | 8694 |
| 02/12/2024 | 9100.00 | 9100.00 | 8700.00 | 8800.00 | 10099 |
| 29/11/2024 | 8750.00 | 9000.00 | 8530.00 | 8930.00 | 9183 |
| 28/11/2024 | 9210.00 | 9290.00 | 8400.00 | 8750.00 | 7640 |
| 27/11/2024 | 8640.00 | 9400.00 | 8640.00 | 9000.00 | 29026 |
| 26/11/2024 | 7640.00 | 8900.00 | 7500.00 | 8430.00 | 43462 |
| 25/11/2024 | 7250.00 | 8000.00 | 7170.00 | 7470.00 | 37701 |
| 22/11/2024 | 6700.00 | 7250.00 | 6520.00 | 7100.00 | 32387 |
| 21/11/2024 | 6720.00 | 6850.00 | 6620.00 | 6670.00 | 14081 |
| 20/11/2024 | 6600.00 | 6850.00 | 6150.00 | 6710.00 | 8998 |
| 19/11/2024 | 6580.00 | 6690.00 | 6410.00 | 6490.00 | 5596 |
| 15/11/2024 | 6170.00 | 6670.00 | 6150.00 | 6470.00 | 15347 |
| 14/11/2024 | 6390.00 | 6400.00 | 6200.00 | 6310.00 | 4406 |
| 13/11/2024 | 6090.00 | 6290.00 | 6090.00 | 6250.00 | 7881 |
| 11/11/2024 | 6060.00 | 6290.00 | 6060.00 | 6100.00 | 17447 |
| 08/11/2024 | 6640.00 | 6640.00 | 6250.00 | 6290.00 | 2510 |
| 07/11/2024 | 6300.00 | 6640.00 | 6170.00 | 6550.00 | 4352 |
| 06/11/2024 | 6300.00 | 6480.00 | 6300.00 | 6340.00 | 1239 |
| 05/11/2024 | 6270.00 | 6510.00 | 6270.00 | 6360.00 | 2775 |