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 |
|---|---|---|---|---|---|
| 24/06/2025 | 23.80 | 24.90 | 23.80 | 24.20 | 295186 |
| 23/06/2025 | 23.50 | 24.80 | 23.25 | 23.80 | 341857 |
| 19/06/2025 | 23.90 | 25.00 | 23.60 | 24.55 | 501087 |
| 18/06/2025 | 25.20 | 25.20 | 24.00 | 24.25 | 247052 |
| 17/06/2025 | 25.95 | 25.95 | 24.30 | 25.00 | 208432 |
| 13/06/2025 | 26.00 | 26.90 | 25.50 | 25.60 | 261082 |
| 12/06/2025 | 27.45 | 27.45 | 26.60 | 26.75 | 178856 |
| 10/06/2025 | 26.50 | 27.30 | 26.10 | 26.60 | 400748 |
| 09/06/2025 | 27.60 | 28.00 | 26.75 | 26.80 | 206198 |
| 06/06/2025 | 26.45 | 26.95 | 26.45 | 26.95 | 335146 |
| 05/06/2025 | 26.10 | 27.00 | 25.50 | 26.45 | 374488 |
| 04/06/2025 | 27.80 | 28.15 | 26.60 | 26.90 | 601553 |
| 03/06/2025 | 26.50 | 28.00 | 25.30 | 27.55 | 97607 |
| 02/06/2025 | 27.75 | 28.75 | 26.75 | 27.30 | 277272 |
| 30/05/2025 | 28.20 | 29.00 | 27.60 | 28.10 | 359675 |
| 29/05/2025 | 28.35 | 29.00 | 28.00 | 28.65 | 326430 |
| 28/05/2025 | 29.15 | 30.00 | 27.50 | 27.75 | 908833 |
| 27/05/2025 | 26.30 | 29.20 | 25.75 | 27.80 | 1610606 |
| 26/05/2025 | 26.00 | 27.00 | 25.60 | 25.90 | 341661 |
| 23/05/2025 | 26.85 | 27.50 | 26.60 | 26.60 | 421626 |
| 22/05/2025 | 26.00 | 27.85 | 26.00 | 26.85 | 568916 |
| 21/05/2025 | 28.40 | 28.40 | 26.50 | 26.70 | 461080 |
| 20/05/2025 | 28.50 | 28.50 | 27.50 | 27.75 | 896152 |
| 19/05/2025 | 27.40 | 29.10 | 27.00 | 28.15 | 962833 |
| 16/05/2025 | 26.45 | 27.95 | 25.70 | 27.45 | 716707 |
| 15/05/2025 | 27.50 | 28.00 | 26.50 | 26.90 | 373207 |
| 14/05/2025 | 27.45 | 28.00 | 26.10 | 27.40 | 1648460 |
| 13/05/2025 | 25.00 | 27.20 | 25.00 | 27.05 | 568660 |
| 12/05/2025 | 25.00 | 28.00 | 24.25 | 25.65 | 769533 |
| 09/05/2025 | 24.00 | 25.60 | 23.55 | 24.40 | 480382 |
| 08/05/2025 | 22.35 | 23.90 | 22.35 | 23.85 | 105579 |
| 07/05/2025 | 23.45 | 25.50 | 23.00 | 23.40 | 423217 |
| 06/05/2025 | 21.90 | 23.70 | 21.70 | 23.35 | 567473 |
| 05/05/2025 | 22.95 | 22.95 | 21.50 | 22.00 | 221327 |
| 30/04/2025 | 22.80 | 23.00 | 22.00 | 22.40 | 59818 |
| 29/04/2025 | 22.75 | 23.05 | 22.35 | 22.70 | 183602 |
| 28/04/2025 | 22.50 | 23.40 | 22.30 | 22.60 | 247113 |
| 25/04/2025 | 23.00 | 23.00 | 21.50 | 22.45 | 245719 |
| 24/04/2025 | 22.75 | 23.95 | 21.40 | 22.65 | 258675 |
| 23/04/2025 | 23.00 | 23.35 | 22.00 | 22.70 | 442378 |
| 22/04/2025 | 22.50 | 23.25 | 21.60 | 22.45 | 211551 |
| 21/04/2025 | 22.70 | 22.80 | 21.00 | 22.00 | 302067 |
| 16/04/2025 | 24.00 | 25.30 | 23.10 | 23.25 | 157844 |
| 15/04/2025 | 25.45 | 27.00 | 23.60 | 24.15 | 937404 |
| 14/04/2025 | 24.65 | 26.00 | 23.00 | 24.85 | 410414 |
| 11/04/2025 | 23.50 | 25.00 | 23.05 | 24.05 | 660241 |
| 10/04/2025 | 23.30 | 23.30 | 22.10 | 22.85 | 793364 |
| 09/04/2025 | 22.20 | 23.75 | 20.15 | 23.35 | 475028 |
| 08/04/2025 | 22.80 | 24.10 | 22.00 | 22.15 | 450614 |
| 07/04/2025 | 23.70 | 23.70 | 21.45 | 22.50 | 500097 |