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 |
|---|---|---|---|---|---|
| 02/07/2026 | 20.60 | 20.60 | 20.10 | 20.15 | 126481 |
| 01/07/2026 | 20.90 | 20.90 | 20.10 | 20.20 | 224770 |
| 30/06/2026 | 20.40 | 20.70 | 19.90 | 20.50 | 179180 |
| 29/06/2026 | 20.90 | 20.90 | 20.40 | 20.60 | 82595 |
| 26/06/2026 | 20.85 | 20.85 | 20.30 | 20.60 | 59755 |
| 25/06/2026 | 21.00 | 21.05 | 20.45 | 20.55 | 39544 |
| 24/06/2026 | 20.55 | 21.25 | 20.00 | 20.75 | 69311 |
| 23/06/2026 | 20.70 | 20.75 | 20.50 | 20.55 | 79019 |
| 22/06/2026 | 21.45 | 21.45 | 20.05 | 20.70 | 57789 |
| 19/06/2026 | 21.50 | 21.70 | 20.60 | 20.75 | 469799 |
| 18/06/2026 | 20.75 | 20.85 | 20.35 | 20.80 | 276487 |
| 17/06/2026 | 20.70 | 21.35 | 20.20 | 20.45 | 1100640 |
| 16/06/2026 | 21.10 | 21.40 | 20.00 | 20.45 | 913173 |
| 12/06/2026 | 21.60 | 21.60 | 21.05 | 21.25 | 82747 |
| 11/06/2026 | 21.30 | 21.85 | 20.75 | 21.60 | 209966 |
| 10/06/2026 | 21.00 | 22.00 | 20.80 | 21.10 | 154366 |
| 09/06/2026 | 21.15 | 22.00 | 21.00 | 21.65 | 200757 |
| 08/06/2026 | 21.50 | 22.00 | 21.00 | 21.35 | 43571 |
| 05/06/2026 | 21.10 | 22.35 | 21.10 | 21.35 | 208443 |
| 04/06/2026 | 21.60 | 22.30 | 21.45 | 21.45 | 109736 |
| 03/06/2026 | 21.50 | 22.10 | 21.20 | 21.65 | 301407 |
| 02/06/2026 | 22.40 | 22.45 | 21.45 | 21.85 | 709457 |
| 01/06/2026 | 22.40 | 23.50 | 21.90 | 22.45 | 684487 |
| 29/05/2026 | 22.50 | 22.95 | 22.15 | 22.80 | 105518 |
| 28/05/2026 | 22.45 | 23.00 | 22.00 | 22.70 | 282064 |
| 27/05/2026 | 21.70 | 22.30 | 21.50 | 22.15 | 186708 |
| 26/05/2026 | 21.35 | 22.20 | 21.30 | 21.75 | 85463 |
| 22/05/2026 | 21.70 | 21.70 | 21.05 | 21.65 | 179394 |
| 21/05/2026 | 21.70 | 22.00 | 20.50 | 21.45 | 1441116 |
| 20/05/2026 | 22.10 | 22.20 | 21.20 | 21.70 | 404645 |
| 19/05/2026 | 21.95 | 23.00 | 21.90 | 22.15 | 109982 |
| 18/05/2026 | 22.15 | 22.55 | 21.85 | 22.40 | 165628 |
| 15/05/2026 | 23.00 | 23.00 | 22.20 | 22.20 | 119004 |
| 14/05/2026 | 22.50 | 22.80 | 22.30 | 22.45 | 133928 |
| 13/05/2026 | 22.35 | 22.95 | 21.50 | 22.15 | 696939 |
| 12/05/2026 | 22.60 | 23.80 | 22.55 | 23.00 | 622888 |
| 11/05/2026 | 22.50 | 22.85 | 21.80 | 22.75 | 369641 |
| 08/05/2026 | 23.30 | 23.80 | 22.45 | 22.70 | 850232 |
| 07/05/2026 | 23.80 | 24.20 | 23.10 | 23.35 | 298292 |
| 06/05/2026 | 23.35 | 23.95 | 23.20 | 23.55 | 266253 |
| 05/05/2026 | 24.50 | 24.50 | 23.20 | 23.55 | 1133877 |
| 04/05/2026 | 24.10 | 24.90 | 23.50 | 24.15 | 561069 |
| 30/04/2026 | 24.10 | 24.50 | 23.90 | 24.35 | 82981 |
| 29/04/2026 | 23.80 | 24.90 | 23.55 | 24.35 | 295484 |
| 28/04/2026 | 24.20 | 24.20 | 23.55 | 24.00 | 335590 |
| 27/04/2026 | 23.25 | 24.00 | 23.25 | 23.85 | 224200 |
| 24/04/2026 | 24.00 | 25.00 | 23.25 | 23.50 | 335034 |
| 23/04/2026 | 23.40 | 23.50 | 23.00 | 23.45 | 268496 |
| 22/04/2026 | 23.50 | 23.90 | 23.50 | 23.75 | 300503 |
| 21/04/2026 | 23.60 | 24.15 | 23.30 | 23.85 | 243014 |