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 |
|---|---|---|---|---|---|
| 02/02/2026 | 28.20 | 28.40 | 27.20 | 27.60 | 221515 |
| 30/01/2026 | 28.30 | 28.70 | 27.50 | 28.10 | 267697 |
| 29/01/2026 | 29.00 | 29.00 | 27.50 | 28.30 | 460332 |
| 28/01/2026 | 28.40 | 28.80 | 28.00 | 28.50 | 215290 |
| 27/01/2026 | 28.50 | 29.00 | 28.00 | 28.20 | 351929 |
| 26/01/2026 | 28.90 | 29.50 | 28.00 | 28.50 | 251810 |
| 23/01/2026 | 27.80 | 28.50 | 27.60 | 28.30 | 517519 |
| 22/01/2026 | 27.90 | 29.50 | 27.40 | 27.70 | 365275 |
| 21/01/2026 | 26.20 | 27.90 | 26.20 | 27.70 | 577197 |
| 20/01/2026 | 26.70 | 27.10 | 26.10 | 26.60 | 721009 |
| 19/01/2026 | 25.80 | 27.40 | 25.50 | 26.50 | 662548 |
| 16/01/2026 | 27.20 | 27.60 | 26.50 | 26.80 | 1025042 |
| 15/01/2026 | 27.50 | 27.50 | 26.00 | 26.80 | 608672 |
| 14/01/2026 | 28.00 | 29.00 | 26.50 | 26.90 | 470781 |
| 13/01/2026 | 29.00 | 29.10 | 27.50 | 28.30 | 281631 |
| 12/01/2026 | 28.50 | 29.30 | 27.50 | 28.70 | 428058 |
| 09/01/2026 | 28.70 | 29.60 | 28.60 | 29.20 | 659156 |
| 08/01/2026 | 29.10 | 29.20 | 28.00 | 29.00 | 499279 |
| 07/01/2026 | 28.40 | 30.00 | 27.70 | 28.60 | 364728 |
| 06/01/2026 | 29.10 | 30.40 | 28.80 | 28.90 | 346195 |
| 05/01/2026 | 29.30 | 29.70 | 28.20 | 29.20 | 295410 |
| 02/01/2026 | 28.40 | 31.50 | 27.90 | 29.80 | 262998 |
| 30/12/2025 | 29.00 | 29.90 | 28.10 | 28.70 | 378034 |
| 29/12/2025 | 31.20 | 31.20 | 27.90 | 29.00 | 803186 |
| 26/12/2025 | 30.40 | 31.00 | 29.40 | 30.20 | 203405 |
| 24/12/2025 | 30.00 | 30.10 | 29.50 | 30.00 | 132807 |
| 23/12/2025 | 31.40 | 31.90 | 30.00 | 30.40 | 1019650 |
| 22/12/2025 | 29.80 | 32.00 | 29.80 | 31.40 | 2331361 |
| 19/12/2025 | 28.10 | 29.90 | 28.00 | 28.50 | 1002518 |
| 18/12/2025 | 29.00 | 29.00 | 27.60 | 28.10 | 653447 |
| 17/12/2025 | 29.70 | 29.70 | 28.00 | 28.60 | 172374 |
| 16/12/2025 | 28.50 | 29.40 | 28.00 | 28.40 | 329142 |
| 15/12/2025 | 28.50 | 29.60 | 28.50 | 28.50 | 118115 |
| 12/12/2025 | 29.00 | 30.00 | 28.50 | 29.00 | 270107 |
| 11/12/2025 | 30.00 | 31.00 | 29.00 | 29.40 | 497672 |
| 10/12/2025 | 29.80 | 31.90 | 29.00 | 30.60 | 597845 |
| 09/12/2025 | 30.30 | 31.00 | 29.00 | 29.60 | 537534 |
| 05/12/2025 | 30.50 | 30.90 | 30.20 | 30.40 | 374242 |
| 04/12/2025 | 30.80 | 32.40 | 30.10 | 30.50 | 755897 |
| 03/12/2025 | 32.00 | 32.40 | 30.50 | 30.80 | 827821 |
| 02/12/2025 | 31.50 | 32.50 | 30.40 | 31.90 | 545267 |
| 01/12/2025 | 31.50 | 32.50 | 30.40 | 30.90 | 616274 |
| 28/11/2025 | 30.10 | 32.30 | 29.60 | 31.50 | 1103431 |
| 27/11/2025 | 30.00 | 30.20 | 29.00 | 29.80 | 599829 |
| 26/11/2025 | 28.60 | 29.40 | 27.50 | 29.10 | 967190 |
| 25/11/2025 | 28.00 | 29.50 | 27.50 | 28.30 | 664016 |
| 21/11/2025 | 30.00 | 30.00 | 28.00 | 28.80 | 109150 |
| 20/11/2025 | 32.00 | 33.40 | 30.00 | 30.20 | 1282491 |
| 19/11/2025 | 33.00 | 34.50 | 30.50 | 31.20 | 3661866 |
| 18/11/2025 | 33.90 | 35.50 | 29.00 | 34.20 | 4701427 |