HSAT
Acción ARS
Último cierre
124.00
+0.00
+0.00%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 121.00
Mínimo 121.00
Máximo 124.00
Volumen 1219
Instrumento
- Emisor
- Holdsat 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 |
|---|---|---|---|---|---|
| 02/02/2026 | 145.50 | 150.00 | 145.00 | 148.50 | 2834 |
| 30/01/2026 | 151.50 | 151.50 | 145.00 | 148.00 | 9316 |
| 29/01/2026 | 150.00 | 152.00 | 148.50 | 150.00 | 8251 |
| 28/01/2026 | 148.50 | 155.00 | 148.50 | 151.00 | 17295 |
| 27/01/2026 | 149.50 | 152.00 | 147.00 | 148.50 | 4912 |
| 26/01/2026 | 150.50 | 150.50 | 145.50 | 149.50 | 43319 |
| 23/01/2026 | 152.00 | 156.00 | 151.00 | 151.00 | 20995 |
| 22/01/2026 | 149.00 | 154.50 | 149.00 | 152.00 | 6775 |
| 21/01/2026 | 149.50 | 154.50 | 149.50 | 151.50 | 22927 |
| 20/01/2026 | 155.00 | 159.00 | 152.00 | 152.00 | 6720 |
| 19/01/2026 | 147.50 | 156.00 | 147.50 | 154.50 | 13382 |
| 16/01/2026 | 148.50 | 150.00 | 144.50 | 147.50 | 30644 |
| 15/01/2026 | 153.50 | 161.50 | 144.00 | 149.00 | 34852 |
| 14/01/2026 | 150.00 | 155.00 | 147.00 | 148.00 | 5586 |
| 13/01/2026 | 152.00 | 152.00 | 142.00 | 147.00 | 21375 |
| 12/01/2026 | 149.50 | 153.50 | 149.50 | 152.00 | 15397 |
| 09/01/2026 | 153.50 | 154.00 | 144.50 | 151.50 | 22486 |
| 08/01/2026 | 147.50 | 154.50 | 147.50 | 151.00 | 7490 |
| 07/01/2026 | 153.50 | 153.50 | 148.00 | 150.50 | 25355 |
| 06/01/2026 | 150.00 | 154.50 | 147.00 | 151.00 | 58914 |
| 05/01/2026 | 154.50 | 155.50 | 140.50 | 152.00 | 115602 |
| 02/01/2026 | 150.00 | 155.50 | 147.50 | 154.00 | 34143 |
| 30/12/2025 | 157.00 | 157.00 | 150.00 | 151.00 | 23211 |
| 29/12/2025 | 154.00 | 157.00 | 152.00 | 153.00 | 30657 |
| 26/12/2025 | 151.00 | 156.50 | 151.00 | 155.00 | 8102 |
| 24/12/2025 | 152.50 | 152.50 | 152.00 | 152.50 | 800 |
| 23/12/2025 | 149.00 | 170.00 | 149.00 | 156.00 | 53908 |
| 22/12/2025 | 147.50 | 150.00 | 147.00 | 147.00 | 25051 |
| 19/12/2025 | 150.00 | 152.50 | 149.50 | 150.00 | 20562 |
| 18/12/2025 | 149.50 | 160.00 | 144.50 | 150.00 | 101950 |
| 17/12/2025 | 150.00 | 153.00 | 148.00 | 150.00 | 32175 |
| 16/12/2025 | 150.50 | 155.00 | 150.50 | 154.50 | 39438 |
| 15/12/2025 | 148.00 | 150.00 | 146.00 | 147.50 | 18303 |
| 12/12/2025 | 151.00 | 153.00 | 145.00 | 150.00 | 90352 |
| 11/12/2025 | 152.00 | 159.50 | 152.00 | 153.50 | 17062 |
| 10/12/2025 | 157.50 | 167.00 | 157.50 | 160.00 | 12016 |
| 09/12/2025 | 162.50 | 164.50 | 156.00 | 160.00 | 37472 |
| 05/12/2025 | 164.00 | 169.00 | 164.00 | 165.00 | 20593 |
| 04/12/2025 | 170.00 | 173.00 | 165.00 | 166.50 | 47260 |
| 03/12/2025 | 169.00 | 176.50 | 165.00 | 170.00 | 30328 |
| 02/12/2025 | 170.00 | 180.00 | 167.50 | 171.50 | 70303 |
| 01/12/2025 | 166.50 | 179.00 | 166.50 | 175.00 | 18507 |
| 28/11/2025 | 165.50 | 180.00 | 165.50 | 172.00 | 41559 |
| 27/11/2025 | 174.00 | 181.50 | 163.00 | 169.50 | 41956 |
| 26/11/2025 | 161.00 | 174.00 | 157.50 | 171.50 | 33125 |
| 25/11/2025 | 160.00 | 162.00 | 150.00 | 160.00 | 151523 |
| 21/11/2025 | 168.50 | 175.50 | 154.00 | 162.00 | 40551 |
| 20/11/2025 | 172.50 | 186.00 | 170.00 | 171.00 | 61541 |
| 19/11/2025 | 183.00 | 209.50 | 171.00 | 178.00 | 430516 |
| 18/11/2025 | 170.50 | 231.50 | 170.50 | 187.00 | 626798 |