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 |
|---|---|---|---|---|---|
| 20/04/2026 | 24.20 | 24.60 | 23.60 | 23.60 | 312922 |
| 17/04/2026 | 23.75 | 24.25 | 22.90 | 23.85 | 286522 |
| 16/04/2026 | 23.60 | 24.20 | 23.60 | 23.95 | 141866 |
| 15/04/2026 | 24.40 | 24.40 | 23.40 | 23.90 | 206148 |
| 14/04/2026 | 24.00 | 24.50 | 23.70 | 24.05 | 67615 |
| 13/04/2026 | 23.75 | 24.15 | 23.55 | 24.10 | 313836 |
| 10/04/2026 | 24.60 | 24.60 | 23.25 | 24.00 | 383382 |
| 09/04/2026 | 24.30 | 24.40 | 23.20 | 24.30 | 463854 |
| 08/04/2026 | 24.10 | 24.85 | 23.50 | 23.75 | 264650 |
| 07/04/2026 | 25.20 | 25.20 | 24.00 | 24.15 | 244384 |
| 06/04/2026 | 25.10 | 25.50 | 24.50 | 24.90 | 199428 |
| 01/04/2026 | 25.60 | 25.60 | 23.90 | 25.00 | 577239 |
| 31/03/2026 | 23.90 | 24.75 | 23.55 | 24.65 | 287267 |
| 30/03/2026 | 23.40 | 24.90 | 23.00 | 24.35 | 252222 |
| 27/03/2026 | 23.45 | 23.95 | 22.60 | 23.75 | 358402 |
| 26/03/2026 | 23.80 | 24.50 | 23.40 | 23.70 | 416003 |
| 25/03/2026 | 24.25 | 24.80 | 23.60 | 24.20 | 106477 |
| 23/03/2026 | 23.95 | 24.90 | 23.90 | 24.50 | 83094 |
| 20/03/2026 | 24.30 | 24.30 | 23.60 | 23.90 | 136346 |
| 19/03/2026 | 23.40 | 24.30 | 23.40 | 24.00 | 314605 |
| 18/03/2026 | 24.20 | 24.75 | 23.65 | 24.00 | 265445 |
| 17/03/2026 | 24.85 | 24.85 | 24.45 | 24.60 | 107469 |
| 16/03/2026 | 25.20 | 26.00 | 24.20 | 24.65 | 391814 |
| 13/03/2026 | 25.70 | 26.90 | 24.80 | 25.10 | 689394 |
| 12/03/2026 | 25.80 | 26.30 | 25.40 | 26.00 | 110838 |
| 11/03/2026 | 25.20 | 27.40 | 25.20 | 26.00 | 343627 |
| 10/03/2026 | 24.50 | 26.00 | 24.50 | 25.80 | 552958 |
| 09/03/2026 | 24.85 | 25.10 | 24.80 | 24.90 | 345356 |
| 06/03/2026 | 25.20 | 25.50 | 24.70 | 24.95 | 110072 |
| 05/03/2026 | 25.20 | 26.40 | 24.30 | 25.00 | 210777 |
| 04/03/2026 | 26.00 | 26.00 | 25.20 | 25.70 | 111436 |
| 03/03/2026 | 25.50 | 25.60 | 24.60 | 25.40 | 255873 |
| 02/03/2026 | 26.10 | 26.50 | 24.60 | 25.50 | 311576 |
| 27/02/2026 | 26.70 | 27.00 | 26.10 | 26.30 | 139915 |
| 26/02/2026 | 26.30 | 27.00 | 26.20 | 26.80 | 206173 |
| 25/02/2026 | 26.80 | 27.00 | 26.20 | 26.70 | 121975 |
| 24/02/2026 | 26.50 | 27.50 | 26.10 | 26.90 | 361690 |
| 23/02/2026 | 27.30 | 28.10 | 26.40 | 26.90 | 477526 |
| 20/02/2026 | 26.80 | 28.00 | 26.50 | 27.30 | 547131 |
| 19/02/2026 | 27.30 | 27.70 | 25.00 | 27.30 | 1432756 |
| 18/02/2026 | 27.00 | 27.00 | 25.80 | 26.40 | 633640 |
| 13/02/2026 | 27.00 | 27.30 | 26.10 | 27.00 | 182681 |
| 12/02/2026 | 27.00 | 28.50 | 26.50 | 26.90 | 231474 |
| 11/02/2026 | 27.10 | 27.70 | 27.10 | 27.40 | 200387 |
| 10/02/2026 | 27.80 | 27.80 | 26.80 | 27.50 | 343541 |
| 09/02/2026 | 28.00 | 28.00 | 27.10 | 27.60 | 636371 |
| 06/02/2026 | 27.70 | 27.80 | 27.20 | 27.40 | 421495 |
| 05/02/2026 | 28.00 | 28.00 | 26.60 | 27.30 | 437727 |
| 04/02/2026 | 28.00 | 28.00 | 27.20 | 27.60 | 362942 |
| 03/02/2026 | 27.50 | 28.00 | 27.10 | 27.50 | 457095 |