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 |
|---|---|---|---|---|---|
| 17/11/2025 | 27.80 | 34.50 | 26.50 | 32.60 | 4579191 |
| 14/11/2025 | 26.10 | 27.50 | 26.10 | 27.30 | 982200 |
| 13/11/2025 | 26.90 | 27.70 | 26.10 | 26.20 | 1403375 |
| 12/11/2025 | 26.50 | 27.50 | 26.30 | 26.60 | 938642 |
| 11/11/2025 | 25.50 | 27.00 | 25.10 | 26.20 | 471012 |
| 10/11/2025 | 25.10 | 26.80 | 25.10 | 26.20 | 1005877 |
| 07/11/2025 | 26.10 | 27.00 | 25.10 | 25.60 | 955170 |
| 06/11/2025 | 27.20 | 27.40 | 26.00 | 26.70 | 709642 |
| 05/11/2025 | 26.80 | 27.80 | 25.80 | 26.90 | 696921 |
| 04/11/2025 | 28.00 | 28.00 | 25.20 | 26.70 | 634477 |
| 03/11/2025 | 26.00 | 29.90 | 26.00 | 27.30 | 3341185 |
| 31/10/2025 | 24.55 | 26.70 | 24.55 | 26.00 | 2089049 |
| 30/10/2025 | 25.30 | 27.00 | 24.05 | 24.80 | 1225348 |
| 29/10/2025 | 23.90 | 26.20 | 23.50 | 25.50 | 3169070 |
| 28/10/2025 | 22.20 | 25.00 | 21.90 | 23.35 | 3177886 |
| 27/10/2025 | 20.20 | 23.70 | 20.00 | 22.05 | 1746254 |
| 24/10/2025 | 19.55 | 19.55 | 18.50 | 19.15 | 256774 |
| 23/10/2025 | 19.35 | 19.55 | 18.65 | 19.30 | 256349 |
| 22/10/2025 | 18.60 | 19.40 | 18.30 | 19.00 | 308432 |
| 21/10/2025 | 18.70 | 18.95 | 18.25 | 18.75 | 410677 |
| 20/10/2025 | 18.70 | 18.85 | 18.20 | 18.70 | 301167 |
| 17/10/2025 | 18.10 | 19.50 | 18.10 | 18.80 | 392419 |
| 16/10/2025 | 18.50 | 18.95 | 17.95 | 18.40 | 331505 |
| 15/10/2025 | 19.30 | 19.30 | 18.00 | 18.70 | 886759 |
| 14/10/2025 | 19.70 | 19.75 | 19.00 | 19.00 | 301837 |
| 13/10/2025 | 19.80 | 20.40 | 19.25 | 19.65 | 779202 |
| 09/10/2025 | 18.60 | 19.70 | 18.60 | 19.30 | 454694 |
| 08/10/2025 | 18.20 | 19.25 | 18.20 | 18.65 | 205764 |
| 07/10/2025 | 18.50 | 19.20 | 18.50 | 18.85 | 438348 |
| 06/10/2025 | 19.00 | 19.35 | 18.10 | 18.95 | 291410 |
| 03/10/2025 | 19.75 | 19.75 | 18.95 | 19.20 | 360508 |
| 02/10/2025 | 19.40 | 19.95 | 19.00 | 19.15 | 407400 |
| 01/10/2025 | 19.50 | 19.85 | 19.10 | 19.55 | 157270 |
| 30/09/2025 | 19.70 | 20.80 | 19.70 | 19.85 | 153626 |
| 29/09/2025 | 20.10 | 20.30 | 19.70 | 19.85 | 57049 |
| 26/09/2025 | 19.95 | 20.35 | 18.50 | 20.00 | 153501 |
| 25/09/2025 | 19.90 | 21.55 | 19.60 | 19.70 | 245988 |
| 24/09/2025 | 20.35 | 20.95 | 20.30 | 20.55 | 698706 |
| 23/09/2025 | 19.80 | 20.45 | 19.75 | 20.15 | 487388 |
| 22/09/2025 | 17.70 | 20.00 | 17.70 | 19.40 | 499859 |
| 19/09/2025 | 17.80 | 18.40 | 17.10 | 17.65 | 373906 |
| 18/09/2025 | 19.00 | 19.35 | 17.00 | 17.30 | 921791 |
| 17/09/2025 | 19.50 | 19.80 | 19.05 | 19.10 | 477974 |
| 16/09/2025 | 19.60 | 19.70 | 18.80 | 19.25 | 580596 |
| 15/09/2025 | 19.75 | 20.40 | 19.00 | 19.15 | 258890 |
| 12/09/2025 | 20.00 | 20.30 | 19.10 | 19.55 | 162464 |
| 11/09/2025 | 20.10 | 20.65 | 19.70 | 20.00 | 307272 |
| 10/09/2025 | 21.00 | 21.00 | 20.10 | 20.20 | 753047 |
| 09/09/2025 | 20.40 | 21.50 | 19.90 | 20.70 | 228446 |
| 08/09/2025 | 20.85 | 21.20 | 19.00 | 20.05 | 605720 |