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 |
|---|---|---|---|---|---|
| 04/04/2025 | 25.80 | 25.80 | 23.00 | 23.70 | 695476 |
| 03/04/2025 | 24.95 | 25.50 | 24.15 | 25.35 | 839334 |
| 01/04/2025 | 25.95 | 25.95 | 23.95 | 25.80 | 593774 |
| 31/03/2025 | 25.90 | 26.25 | 25.00 | 25.45 | 192431 |
| 28/03/2025 | 25.50 | 25.65 | 24.80 | 25.20 | 493006 |
| 27/03/2025 | 25.20 | 25.80 | 25.00 | 25.10 | 323659 |
| 26/03/2025 | 25.60 | 25.85 | 25.00 | 25.10 | 503085 |
| 25/03/2025 | 27.00 | 27.00 | 25.35 | 25.60 | 479710 |
| 21/03/2025 | 25.60 | 26.20 | 25.60 | 26.10 | 242394 |
| 20/03/2025 | 27.00 | 27.00 | 25.50 | 25.90 | 338795 |
| 19/03/2025 | 26.60 | 26.60 | 25.40 | 26.00 | 480243 |
| 18/03/2025 | 26.10 | 26.10 | 25.50 | 25.75 | 212029 |
| 17/03/2025 | 26.00 | 26.30 | 25.60 | 26.10 | 349726 |
| 14/03/2025 | 25.45 | 25.90 | 25.05 | 25.75 | 381391 |
| 13/03/2025 | 25.70 | 27.00 | 24.90 | 25.05 | 214803 |
| 12/03/2025 | 24.90 | 25.95 | 24.85 | 25.15 | 223505 |
| 11/03/2025 | 25.15 | 25.75 | 24.55 | 24.65 | 271835 |
| 10/03/2025 | 25.60 | 26.45 | 24.15 | 24.55 | 331786 |
| 07/03/2025 | 26.15 | 26.25 | 25.35 | 25.55 | 316089 |
| 06/03/2025 | 26.90 | 26.90 | 25.80 | 25.90 | 1037129 |
| 05/03/2025 | 25.50 | 26.50 | 25.15 | 25.95 | 413573 |
| 28/02/2025 | 26.00 | 26.45 | 25.00 | 25.50 | 478244 |
| 27/02/2025 | 26.50 | 27.30 | 25.50 | 25.80 | 448737 |
| 26/02/2025 | 26.60 | 27.60 | 26.15 | 26.50 | 311952 |
| 25/02/2025 | 27.55 | 27.65 | 26.10 | 26.65 | 499676 |
| 24/02/2025 | 27.45 | 28.80 | 27.45 | 27.70 | 110226 |
| 21/02/2025 | 28.60 | 28.60 | 27.75 | 28.05 | 296436 |
| 20/02/2025 | 28.45 | 28.50 | 27.60 | 28.25 | 394824 |
| 19/02/2025 | 28.10 | 29.40 | 28.10 | 28.35 | 518963 |
| 18/02/2025 | 28.40 | 28.40 | 27.80 | 28.00 | 554164 |
| 17/02/2025 | 27.95 | 28.00 | 26.90 | 27.45 | 617321 |
| 14/02/2025 | 29.45 | 29.45 | 28.20 | 28.65 | 298441 |
| 13/02/2025 | 27.75 | 28.75 | 27.70 | 28.45 | 506842 |
| 12/02/2025 | 27.40 | 28.80 | 26.50 | 27.75 | 243432 |
| 11/02/2025 | 28.10 | 28.70 | 26.00 | 27.30 | 1245710 |
| 10/02/2025 | 29.00 | 29.00 | 27.65 | 28.10 | 624904 |
| 07/02/2025 | 30.50 | 30.50 | 28.25 | 28.35 | 349594 |
| 06/02/2025 | 29.95 | 29.95 | 28.65 | 29.45 | 543482 |
| 05/02/2025 | 30.05 | 31.50 | 29.05 | 29.30 | 637294 |
| 04/02/2025 | 30.40 | 30.40 | 29.50 | 30.05 | 341919 |
| 03/02/2025 | 29.00 | 30.00 | 28.80 | 29.90 | 367874 |
| 31/01/2025 | 31.00 | 31.45 | 29.70 | 29.80 | 756820 |
| 30/01/2025 | 29.90 | 30.45 | 29.25 | 30.25 | 1577000 |
| 29/01/2025 | 29.90 | 29.90 | 28.75 | 29.45 | 775710 |
| 28/01/2025 | 29.60 | 30.80 | 29.20 | 29.60 | 349463 |
| 27/01/2025 | 30.10 | 30.55 | 28.55 | 29.05 | 1054199 |
| 24/01/2025 | 31.35 | 32.35 | 29.00 | 30.05 | 1919174 |
| 23/01/2025 | 32.00 | 32.00 | 31.20 | 31.45 | 175207 |
| 22/01/2025 | 33.35 | 33.35 | 31.60 | 32.00 | 821405 |
| 21/01/2025 | 32.00 | 34.00 | 31.65 | 32.05 | 762279 |