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 |
|---|---|---|---|---|---|
| 04/11/2024 | 27.30 | 28.70 | 27.30 | 28.20 | 1237275 |
| 01/11/2024 | 27.80 | 28.30 | 27.45 | 27.95 | 704083 |
| 31/10/2024 | 27.25 | 28.00 | 27.10 | 27.65 | 452576 |
| 30/10/2024 | 27.70 | 28.20 | 27.10 | 27.65 | 946905 |
| 29/10/2024 | 27.35 | 28.50 | 26.75 | 27.05 | 283246 |
| 28/10/2024 | 28.25 | 28.85 | 27.30 | 27.85 | 420208 |
| 25/10/2024 | 28.70 | 28.70 | 27.50 | 28.00 | 326291 |
| 24/10/2024 | 27.00 | 28.00 | 27.00 | 27.85 | 276231 |
| 23/10/2024 | 27.65 | 27.65 | 26.90 | 27.15 | 286819 |
| 22/10/2024 | 28.25 | 28.25 | 27.00 | 27.70 | 293139 |
| 21/10/2024 | 29.40 | 29.50 | 28.25 | 28.55 | 500553 |
| 18/10/2024 | 28.40 | 28.65 | 27.10 | 28.65 | 600871 |
| 17/10/2024 | 28.20 | 28.90 | 27.40 | 27.75 | 515571 |
| 16/10/2024 | 29.00 | 29.00 | 27.30 | 27.90 | 363785 |
| 15/10/2024 | 28.40 | 29.25 | 28.20 | 28.50 | 526092 |
| 14/10/2024 | 28.30 | 29.00 | 28.30 | 28.75 | 336939 |
| 10/10/2024 | 28.20 | 30.20 | 28.10 | 28.90 | 745483 |
| 09/10/2024 | 28.50 | 28.95 | 28.50 | 28.75 | 650324 |
| 08/10/2024 | 29.40 | 29.40 | 28.50 | 28.95 | 576205 |
| 07/10/2024 | 29.00 | 29.60 | 28.20 | 28.90 | 514757 |
| 04/10/2024 | 30.00 | 30.05 | 29.45 | 29.65 | 326485 |
| 03/10/2024 | 29.00 | 30.00 | 29.00 | 29.65 | 343274 |
| 02/10/2024 | 28.95 | 29.35 | 28.45 | 28.95 | 153193 |
| 01/10/2024 | 28.35 | 29.55 | 28.35 | 28.95 | 252451 |
| 30/09/2024 | 28.95 | 29.35 | 28.20 | 28.85 | 336949 |
| 27/09/2024 | 29.80 | 29.80 | 28.00 | 29.50 | 635655 |
| 26/09/2024 | 29.00 | 29.50 | 28.20 | 28.60 | 787308 |
| 25/09/2024 | 29.20 | 29.95 | 29.00 | 29.50 | 336297 |
| 24/09/2024 | 29.70 | 29.95 | 29.30 | 29.70 | 325399 |
| 23/09/2024 | 30.00 | 30.00 | 29.20 | 29.35 | 320745 |
| 20/09/2024 | 30.10 | 30.60 | 29.50 | 29.75 | 532285 |
| 19/09/2024 | 30.10 | 31.05 | 30.10 | 30.25 | 364353 |
| 18/09/2024 | 31.20 | 31.20 | 30.00 | 30.60 | 399702 |
| 17/09/2024 | 31.00 | 31.85 | 30.75 | 30.85 | 560089 |
| 16/09/2024 | 30.70 | 31.80 | 30.40 | 31.60 | 538277 |
| 13/09/2024 | 31.00 | 31.80 | 30.85 | 31.30 | 366358 |
| 12/09/2024 | 31.55 | 32.55 | 30.30 | 30.90 | 542446 |
| 11/09/2024 | 30.00 | 31.00 | 29.90 | 30.60 | 502275 |
| 10/09/2024 | 30.20 | 30.90 | 30.10 | 30.15 | 479453 |
| 09/09/2024 | 30.50 | 30.95 | 29.75 | 30.40 | 496851 |
| 06/09/2024 | 30.45 | 31.15 | 29.75 | 30.45 | 567928 |
| 05/09/2024 | 30.75 | 31.20 | 30.10 | 30.65 | 698960 |
| 04/09/2024 | 30.10 | 30.75 | 29.70 | 30.40 | 330138 |
| 03/09/2024 | 32.00 | 32.00 | 30.00 | 30.10 | 727420 |