CARC
Acción ARS
Último cierre
20.80
+0.80
+4.00%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 20.30
Mínimo 19.95
Máximo 20.90
Volumen 585778
Instrumento
- Emisor
- CARBOCLOR 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 | 20.30 | 20.90 | 19.95 | 20.80 | 585778 |
| 11/09/2026 | 20.35 | 20.35 | 19.60 | 20.00 | 447054 |
| 10/09/2026 | 20.35 | 20.35 | 19.40 | 19.45 | 500535 |
| 09/09/2026 | 19.35 | 20.45 | 18.70 | 19.65 | 332016 |
| 08/09/2026 | 18.50 | 20.15 | 18.50 | 19.30 | 112287 |
| 07/09/2026 | 19.30 | 19.35 | 18.75 | 18.75 | 206348 |
| 04/09/2026 | 18.75 | 19.20 | 18.50 | 18.55 | 167432 |
| 03/09/2026 | 19.85 | 20.30 | 19.00 | 19.25 | 249731 |
| 02/09/2026 | 18.70 | 19.80 | 17.80 | 19.35 | 541523 |
| 01/09/2026 | 17.85 | 21.00 | 17.80 | 19.05 | 1226119 |
| 31/08/2026 | 17.50 | 17.75 | 17.35 | 17.45 | 412159 |
| 28/08/2026 | 17.45 | 17.45 | 16.70 | 17.15 | 255266 |
| 27/08/2026 | 17.50 | 17.55 | 17.25 | 17.35 | 522322 |
| 26/08/2026 | 17.75 | 17.75 | 17.50 | 17.60 | 118259 |
| 25/08/2026 | 17.40 | 17.80 | 17.40 | 17.50 | 103859 |
| 24/08/2026 | 17.55 | 17.75 | 17.30 | 17.65 | 447346 |
| 21/08/2026 | 17.70 | 17.70 | 17.35 | 17.55 | 286655 |
| 20/08/2026 | 17.50 | 17.85 | 17.30 | 17.60 | 60368 |
| 19/08/2026 | 17.65 | 18.00 | 17.30 | 17.55 | 306616 |
| 18/08/2026 | 18.55 | 19.10 | 17.50 | 17.65 | 552289 |
| 14/08/2026 | 18.65 | 18.85 | 18.20 | 18.55 | 93430 |
| 13/08/2026 | 18.90 | 19.40 | 18.60 | 18.70 | 78957 |
| 12/08/2026 | 19.35 | 19.35 | 18.50 | 18.75 | 156536 |
| 11/08/2026 | 18.90 | 19.20 | 18.20 | 19.10 | 133130 |
| 10/08/2026 | 19.00 | 19.90 | 18.65 | 19.15 | 387305 |
| 07/08/2026 | 19.60 | 20.10 | 18.70 | 19.20 | 577648 |
| 06/08/2026 | 19.40 | 19.90 | 19.30 | 19.35 | 60356 |
| 05/08/2026 | 19.70 | 20.50 | 19.35 | 19.55 | 109040 |
| 04/08/2026 | 19.90 | 20.20 | 19.25 | 19.30 | 106010 |
| 03/08/2026 | 20.00 | 20.10 | 19.75 | 19.95 | 203538 |
| 31/07/2026 | 20.00 | 20.00 | 19.45 | 19.85 | 58763 |
| 30/07/2026 | 20.45 | 20.45 | 19.80 | 19.90 | 140999 |
| 29/07/2026 | 19.40 | 20.60 | 18.60 | 20.45 | 517360 |
| 28/07/2026 | 19.60 | 19.95 | 18.70 | 19.45 | 148273 |
| 27/07/2026 | 19.50 | 20.10 | 19.50 | 19.65 | 175423 |
| 24/07/2026 | 19.80 | 20.15 | 19.70 | 19.80 | 303622 |
| 23/07/2026 | 19.80 | 20.15 | 19.75 | 20.00 | 48916 |
| 22/07/2026 | 20.20 | 20.20 | 19.75 | 20.15 | 74489 |
| 21/07/2026 | 19.75 | 20.35 | 19.70 | 20.05 | 98200 |
| 20/07/2026 | 19.60 | 20.30 | 19.60 | 19.95 | 57942 |
| 17/07/2026 | 20.40 | 20.40 | 19.20 | 19.65 | 164146 |
| 16/07/2026 | 20.40 | 20.40 | 19.40 | 19.85 | 168294 |
| 15/07/2026 | 20.00 | 20.70 | 19.40 | 20.20 | 438479 |
| 14/07/2026 | 20.25 | 20.60 | 19.55 | 20.35 | 584449 |
| 13/07/2026 | 20.80 | 20.80 | 20.15 | 20.25 | 151167 |
| 10/07/2026 | 20.20 | 20.80 | 20.20 | 20.80 | 11547 |
| 08/07/2026 | 20.90 | 20.90 | 20.30 | 20.40 | 431896 |
| 07/07/2026 | 20.30 | 20.90 | 20.30 | 20.50 | 229809 |
| 06/07/2026 | 20.25 | 20.60 | 20.00 | 20.50 | 364034 |
| 03/07/2026 | 20.80 | 20.80 | 20.10 | 20.60 | 131802 |