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 |
|---|---|---|---|---|---|
| 14/09/2026 | 121.00 | 124.00 | 121.00 | 124.00 | 1219 |
| 11/09/2026 | 124.00 | 124.00 | 124.00 | 124.00 | 500 |
| 10/09/2026 | 123.00 | 125.50 | 122.00 | 123.00 | 10612 |
| 09/09/2026 | 120.00 | 123.50 | 120.00 | 122.00 | 1549 |
| 08/09/2026 | 119.00 | 127.00 | 119.00 | 121.00 | 2835 |
| 07/09/2026 | 117.00 | 124.50 | 117.00 | 120.50 | 2748 |
| 04/09/2026 | 120.00 | 131.50 | 118.00 | 118.00 | 22263 |
| 03/09/2026 | 125.50 | 148.00 | 120.00 | 120.50 | 93660 |
| 02/09/2026 | 121.00 | 126.00 | 116.00 | 123.00 | 8209 |
| 01/09/2026 | 123.00 | 126.00 | 122.50 | 123.00 | 2897 |
| 31/08/2026 | 125.50 | 125.50 | 123.50 | 125.50 | 104 |
| 28/08/2026 | 123.00 | 126.00 | 123.00 | 125.50 | 798 |
| 27/08/2026 | 127.50 | 128.00 | 122.50 | 126.50 | 9947 |
| 26/08/2026 | 124.00 | 128.50 | 122.50 | 126.50 | 33183 |
| 25/08/2026 | 123.00 | 134.00 | 123.00 | 130.00 | 62459 |
| 24/08/2026 | 127.50 | 127.50 | 122.50 | 125.00 | 4753 |
| 21/08/2026 | 127.00 | 127.00 | 127.00 | 127.00 | 100 |
| 20/08/2026 | 127.50 | 127.50 | 126.00 | 126.00 | 894 |
| 19/08/2026 | 127.00 | 127.00 | 126.00 | 126.00 | 1780 |
| 18/08/2026 | 128.00 | 128.00 | 122.00 | 124.00 | 1706 |
| 14/08/2026 | 122.50 | 127.00 | 122.50 | 126.00 | 9569 |
| 13/08/2026 | 126.50 | 127.00 | 122.50 | 124.00 | 3399 |
| 12/08/2026 | 122.00 | 128.00 | 122.00 | 123.00 | 12457 |
| 11/08/2026 | 128.00 | 128.50 | 123.00 | 123.00 | 1438 |
| 10/08/2026 | 122.50 | 125.50 | 122.50 | 125.50 | 1948 |
| 07/08/2026 | 123.50 | 126.50 | 122.50 | 124.50 | 7390 |
| 06/08/2026 | 127.50 | 128.50 | 122.50 | 125.00 | 4424 |
| 05/08/2026 | 126.50 | 126.50 | 123.00 | 124.00 | 1436 |
| 04/08/2026 | 128.00 | 128.00 | 123.50 | 125.00 | 9576 |
| 03/08/2026 | 122.00 | 125.00 | 122.00 | 124.50 | 2229 |
| 31/07/2026 | 127.50 | 127.50 | 123.50 | 125.50 | 1973 |
| 30/07/2026 | 125.00 | 126.00 | 121.50 | 125.00 | 19679 |
| 29/07/2026 | 128.00 | 129.00 | 128.00 | 128.50 | 5871 |
| 28/07/2026 | 130.00 | 130.00 | 123.50 | 124.50 | 12271 |
| 27/07/2026 | 124.00 | 128.50 | 123.50 | 127.50 | 10675 |
| 24/07/2026 | 129.50 | 132.00 | 126.00 | 126.00 | 4066 |
| 23/07/2026 | 126.00 | 128.50 | 123.00 | 126.50 | 10915 |
| 22/07/2026 | 124.00 | 133.50 | 124.00 | 127.00 | 19499 |
| 21/07/2026 | 122.50 | 126.50 | 122.50 | 126.50 | 5803 |
| 20/07/2026 | 125.50 | 125.50 | 125.50 | 125.50 | 5333 |
| 17/07/2026 | 0.00 | 0.00 | 0.00 | 129.00 | 0 |
| 16/07/2026 | 131.50 | 131.50 | 127.00 | 129.00 | 4034 |
| 15/07/2026 | 132.50 | 132.50 | 132.50 | 132.50 | 408 |
| 14/07/2026 | 131.00 | 131.00 | 125.00 | 130.00 | 2953 |
| 13/07/2026 | 123.00 | 130.00 | 123.00 | 128.50 | 5009 |
| 10/07/2026 | 123.00 | 123.00 | 123.00 | 123.00 | 719 |
| 08/07/2026 | 124.50 | 125.50 | 124.50 | 125.00 | 1953 |
| 07/07/2026 | 125.50 | 125.50 | 125.00 | 125.00 | 917 |
| 06/07/2026 | 130.00 | 130.00 | 124.50 | 124.50 | 2692 |
| 03/07/2026 | 128.50 | 128.50 | 126.00 | 127.00 | 600 |