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 |
|---|---|---|---|---|---|
| 17/11/2025 | 146.00 | 175.00 | 143.00 | 165.50 | 170647 |
| 14/11/2025 | 140.50 | 146.50 | 140.50 | 145.50 | 21709 |
| 13/11/2025 | 140.50 | 144.50 | 133.50 | 142.00 | 24719 |
| 12/11/2025 | 142.00 | 148.00 | 140.00 | 145.00 | 65198 |
| 11/11/2025 | 137.50 | 143.50 | 137.50 | 141.50 | 7533 |
| 10/11/2025 | 136.00 | 147.00 | 136.00 | 138.50 | 22019 |
| 07/11/2025 | 139.00 | 139.00 | 127.00 | 136.50 | 3832 |
| 06/11/2025 | 145.00 | 145.00 | 140.00 | 140.00 | 5101 |
| 05/11/2025 | 144.00 | 146.00 | 142.00 | 142.00 | 22077 |
| 04/11/2025 | 140.00 | 148.00 | 133.00 | 143.00 | 23343 |
| 03/11/2025 | 137.00 | 148.00 | 133.50 | 142.00 | 114667 |
| 31/10/2025 | 126.00 | 137.50 | 126.00 | 135.00 | 144147 |
| 30/10/2025 | 127.50 | 131.00 | 123.00 | 126.00 | 99658 |
| 29/10/2025 | 126.00 | 129.00 | 119.50 | 127.50 | 43853 |
| 28/10/2025 | 116.50 | 125.00 | 115.00 | 124.00 | 46806 |
| 27/10/2025 | 111.50 | 126.00 | 105.00 | 119.00 | 70198 |
| 24/10/2025 | 108.00 | 108.00 | 104.50 | 106.50 | 5445 |
| 23/10/2025 | 105.00 | 108.00 | 102.00 | 108.00 | 8201 |
| 22/10/2025 | 105.00 | 109.50 | 103.00 | 105.00 | 18055 |
| 21/10/2025 | 107.50 | 110.00 | 102.00 | 103.50 | 31386 |
| 20/10/2025 | 113.50 | 115.00 | 101.00 | 107.50 | 38652 |
| 17/10/2025 | 113.00 | 113.50 | 113.00 | 113.50 | 825 |
| 16/10/2025 | 108.00 | 114.00 | 105.00 | 113.00 | 54976 |
| 15/10/2025 | 111.50 | 111.50 | 103.00 | 105.00 | 10608 |
| 14/10/2025 | 110.00 | 115.00 | 105.00 | 107.50 | 55015 |
| 13/10/2025 | 105.00 | 116.00 | 105.00 | 113.50 | 5341 |
| 09/10/2025 | 99.00 | 110.00 | 97.40 | 110.00 | 6657 |
| 08/10/2025 | 99.80 | 100.00 | 99.80 | 100.00 | 701 |
| 07/10/2025 | 100.50 | 100.50 | 100.00 | 100.00 | 508 |
| 06/10/2025 | 103.00 | 103.50 | 100.50 | 100.50 | 2711 |
| 03/10/2025 | 106.50 | 106.50 | 102.00 | 102.00 | 2751 |
| 02/10/2025 | 102.50 | 110.00 | 94.00 | 105.00 | 23799 |
| 01/10/2025 | 99.80 | 103.00 | 99.80 | 102.00 | 2294 |
| 30/09/2025 | 87.80 | 100.00 | 87.80 | 97.40 | 34718 |
| 29/09/2025 | 87.20 | 87.80 | 87.20 | 87.80 | 11226 |
| 26/09/2025 | 91.00 | 91.00 | 87.00 | 87.20 | 1400 |
| 25/09/2025 | 86.20 | 88.20 | 86.20 | 88.20 | 5968 |
| 24/09/2025 | 96.80 | 97.20 | 92.20 | 96.20 | 7247 |
| 23/09/2025 | 90.00 | 93.60 | 90.00 | 92.80 | 15618 |
| 22/09/2025 | 87.00 | 91.20 | 85.60 | 91.20 | 37075 |
| 19/09/2025 | 81.80 | 87.00 | 75.00 | 86.00 | 24788 |
| 18/09/2025 | 92.80 | 99.40 | 79.80 | 81.40 | 23231 |
| 17/09/2025 | 88.00 | 92.20 | 88.00 | 88.40 | 24206 |
| 16/09/2025 | 86.20 | 90.00 | 86.00 | 88.80 | 33931 |
| 15/09/2025 | 90.00 | 91.40 | 85.00 | 86.00 | 28306 |
| 12/09/2025 | 99.00 | 99.00 | 90.00 | 91.40 | 34996 |
| 11/09/2025 | 99.80 | 100.00 | 95.40 | 99.00 | 4708 |
| 10/09/2025 | 100.00 | 101.00 | 96.40 | 99.80 | 26332 |
| 09/09/2025 | 101.00 | 105.50 | 100.00 | 100.00 | 23455 |
| 08/09/2025 | 105.00 | 105.00 | 98.40 | 101.00 | 27868 |