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 |
|---|---|---|---|---|---|
| 20/01/2025 | 31.00 | 31.95 | 30.20 | 31.15 | 1047993 |
| 17/01/2025 | 32.20 | 32.85 | 30.50 | 30.35 | 827459 |
| 16/01/2025 | 34.50 | 34.50 | 32.00 | 32.05 | 779003 |
| 15/01/2025 | 34.40 | 34.40 | 32.55 | 33.35 | 481435 |
| 14/01/2025 | 36.00 | 36.00 | 33.25 | 33.75 | 1261554 |
| 13/01/2025 | 36.20 | 36.95 | 34.80 | 35.05 | 543103 |
| 10/01/2025 | 36.40 | 37.95 | 35.50 | 36.40 | 493760 |
| 09/01/2025 | 37.00 | 37.40 | 36.40 | 37.00 | 806208 |
| 08/01/2025 | 37.40 | 38.05 | 35.00 | 35.90 | 1300459 |
| 07/01/2025 | 34.40 | 37.35 | 34.40 | 37.10 | 2539960 |
| 06/01/2025 | 34.70 | 34.70 | 33.00 | 34.40 | 1367688 |
| 03/01/2025 | 34.50 | 35.30 | 33.30 | 33.80 | 710342 |
| 02/01/2025 | 32.85 | 35.00 | 32.85 | 34.55 | 1451225 |
| 30/12/2024 | 32.25 | 34.00 | 31.60 | 32.85 | 516134 |
| 27/12/2024 | 34.50 | 34.50 | 32.70 | 32.85 | 1019596 |
| 26/12/2024 | 33.80 | 34.40 | 33.60 | 33.70 | 717275 |
| 24/12/2024 | 33.60 | 35.00 | 33.40 | 34.05 | 170023 |
| 23/12/2024 | 34.95 | 34.95 | 32.80 | 33.55 | 371225 |
| 20/12/2024 | 33.35 | 34.25 | 31.00 | 33.60 | 921477 |
| 19/12/2024 | 34.10 | 34.80 | 33.00 | 33.35 | 1561518 |
| 18/12/2024 | 36.00 | 37.00 | 34.10 | 35.05 | 931857 |
| 17/12/2024 | 37.00 | 37.60 | 36.00 | 36.30 | 1753040 |
| 16/12/2024 | 37.45 | 38.00 | 36.50 | 36.95 | 863803 |
| 13/12/2024 | 35.50 | 36.70 | 34.60 | 36.55 | 740199 |
| 12/12/2024 | 34.00 | 37.00 | 34.00 | 35.35 | 1600332 |
| 11/12/2024 | 33.90 | 34.10 | 33.00 | 33.65 | 703879 |
| 10/12/2024 | 32.70 | 33.40 | 32.20 | 33.15 | 963886 |
| 09/12/2024 | 33.00 | 34.75 | 31.85 | 33.40 | 1297229 |
| 06/12/2024 | 36.15 | 36.15 | 33.00 | 33.60 | 348781 |
| 05/12/2024 | 35.45 | 36.00 | 34.45 | 34.85 | 534326 |
| 04/12/2024 | 36.30 | 36.50 | 33.00 | 34.65 | 982489 |
| 03/12/2024 | 35.55 | 37.00 | 35.05 | 36.10 | 933331 |
| 02/12/2024 | 35.50 | 35.90 | 34.80 | 35.50 | 607934 |
| 29/11/2024 | 35.90 | 35.90 | 34.70 | 35.30 | 255904 |
| 28/11/2024 | 35.50 | 36.20 | 34.80 | 35.10 | 568588 |
| 27/11/2024 | 37.00 | 37.00 | 34.50 | 35.00 | 2189325 |
| 26/11/2024 | 37.95 | 38.80 | 33.50 | 36.55 | 5432678 |
| 25/11/2024 | 39.00 | 42.00 | 37.20 | 38.55 | 2620586 |
| 22/11/2024 | 37.10 | 40.00 | 36.00 | 38.75 | 5119957 |
| 21/11/2024 | 34.95 | 36.70 | 33.50 | 36.25 | 4252645 |
| 20/11/2024 | 32.95 | 35.00 | 31.60 | 34.60 | 2944368 |
| 19/11/2024 | 33.00 | 34.90 | 32.05 | 32.20 | 1724315 |
| 15/11/2024 | 29.00 | 32.70 | 28.75 | 31.35 | 4434004 |
| 14/11/2024 | 27.95 | 29.00 | 27.95 | 28.70 | 837317 |
| 13/11/2024 | 28.00 | 29.00 | 28.00 | 28.25 | 832211 |
| 11/11/2024 | 28.50 | 29.45 | 27.85 | 28.05 | 493396 |
| 08/11/2024 | 27.95 | 28.40 | 27.00 | 27.80 | 683617 |
| 07/11/2024 | 29.15 | 29.15 | 27.80 | 28.05 | 700749 |
| 06/11/2024 | 28.50 | 28.70 | 28.00 | 28.50 | 458067 |
| 05/11/2024 | 28.65 | 28.65 | 27.65 | 27.95 | 324499 |