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 |
|---|---|---|---|---|---|
| 05/09/2025 | 22.00 | 23.30 | 21.45 | 22.00 | 606085 |
| 04/09/2025 | 21.95 | 22.85 | 21.00 | 22.50 | 505890 |
| 03/09/2025 | 22.75 | 23.00 | 21.70 | 22.05 | 341834 |
| 02/09/2025 | 23.30 | 23.80 | 21.85 | 22.65 | 248645 |
| 01/09/2025 | 23.60 | 23.80 | 21.40 | 22.50 | 757282 |
| 29/08/2025 | 23.45 | 23.85 | 22.75 | 23.35 | 169091 |
| 28/08/2025 | 23.95 | 25.00 | 23.25 | 23.75 | 270158 |
| 27/08/2025 | 23.95 | 24.60 | 23.10 | 23.60 | 502143 |
| 26/08/2025 | 24.20 | 24.90 | 22.20 | 24.80 | 191376 |
| 25/08/2025 | 26.10 | 26.50 | 23.60 | 24.20 | 324369 |
| 22/08/2025 | 24.85 | 26.60 | 24.10 | 25.05 | 302934 |
| 21/08/2025 | 25.15 | 25.20 | 23.60 | 24.75 | 147588 |
| 20/08/2025 | 26.05 | 26.40 | 25.00 | 25.20 | 469186 |
| 19/08/2025 | 27.45 | 27.65 | 26.00 | 26.10 | 218337 |
| 18/08/2025 | 26.50 | 27.70 | 26.05 | 27.05 | 318066 |
| 14/08/2025 | 26.55 | 26.55 | 25.10 | 25.45 | 252046 |
| 13/08/2025 | 27.00 | 27.40 | 26.05 | 26.20 | 321445 |
| 12/08/2025 | 27.05 | 27.15 | 26.50 | 26.80 | 378897 |
| 11/08/2025 | 27.90 | 29.00 | 26.85 | 27.10 | 150431 |
| 08/08/2025 | 27.80 | 28.20 | 26.95 | 27.55 | 225914 |
| 07/08/2025 | 28.90 | 31.50 | 26.90 | 27.15 | 659268 |
| 06/08/2025 | 27.95 | 29.95 | 27.40 | 28.60 | 452559 |
| 05/08/2025 | 28.20 | 28.20 | 27.00 | 27.55 | 456123 |
| 04/08/2025 | 29.10 | 29.50 | 27.85 | 28.10 | 176900 |
| 01/08/2025 | 29.90 | 29.90 | 28.00 | 28.25 | 438223 |
| 31/07/2025 | 29.70 | 30.10 | 28.35 | 29.80 | 299911 |
| 30/07/2025 | 28.35 | 29.80 | 28.30 | 29.50 | 252225 |
| 29/07/2025 | 27.85 | 29.90 | 27.85 | 29.05 | 598798 |
| 28/07/2025 | 28.75 | 28.80 | 27.75 | 28.50 | 387754 |
| 25/07/2025 | 27.85 | 29.00 | 27.85 | 28.50 | 482791 |
| 24/07/2025 | 28.20 | 28.95 | 27.30 | 28.20 | 360743 |
| 23/07/2025 | 28.40 | 28.80 | 27.25 | 28.05 | 374621 |
| 22/07/2025 | 28.25 | 29.15 | 27.90 | 28.10 | 344183 |
| 21/07/2025 | 28.45 | 29.80 | 28.10 | 28.75 | 390136 |
| 18/07/2025 | 28.30 | 30.00 | 28.30 | 29.45 | 704472 |
| 17/07/2025 | 29.00 | 29.20 | 28.10 | 28.80 | 356296 |
| 16/07/2025 | 28.65 | 28.65 | 27.80 | 28.50 | 480502 |
| 15/07/2025 | 27.60 | 29.50 | 27.60 | 28.10 | 741427 |
| 14/07/2025 | 26.20 | 27.90 | 25.75 | 27.80 | 623109 |
| 11/07/2025 | 25.00 | 26.50 | 24.75 | 26.25 | 369603 |
| 08/07/2025 | 25.70 | 26.15 | 25.60 | 25.95 | 156675 |
| 07/07/2025 | 26.15 | 26.95 | 26.00 | 26.20 | 195045 |
| 04/07/2025 | 26.30 | 27.00 | 26.30 | 26.55 | 91084 |
| 03/07/2025 | 26.80 | 27.20 | 26.35 | 26.55 | 284377 |
| 02/07/2025 | 25.95 | 26.20 | 25.75 | 26.15 | 257412 |
| 01/07/2025 | 25.55 | 25.80 | 25.10 | 25.70 | 308032 |
| 30/06/2025 | 25.40 | 25.90 | 24.80 | 24.95 | 540862 |
| 27/06/2025 | 23.65 | 24.90 | 23.65 | 24.85 | 341581 |
| 26/06/2025 | 23.70 | 24.75 | 23.45 | 24.40 | 180363 |
| 25/06/2025 | 24.80 | 25.10 | 23.40 | 23.90 | 428023 |