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 |
|---|---|---|---|---|---|
| 04/11/2024 | 219.00 | 219.00 | 212.00 | 215.00 | 15911 |
| 01/11/2024 | 207.00 | 219.00 | 207.00 | 214.50 | 9284 |
| 31/10/2024 | 208.00 | 217.50 | 208.00 | 211.00 | 9589 |
| 30/10/2024 | 219.00 | 219.00 | 210.25 | 212.25 | 6243 |
| 29/10/2024 | 216.25 | 220.00 | 212.25 | 212.75 | 9797 |
| 28/10/2024 | 214.25 | 219.50 | 206.50 | 215.75 | 21815 |
| 25/10/2024 | 207.25 | 224.00 | 207.25 | 214.75 | 20438 |
| 24/10/2024 | 207.00 | 216.00 | 205.25 | 214.50 | 35965 |
| 23/10/2024 | 218.75 | 218.75 | 206.00 | 207.00 | 10167 |
| 22/10/2024 | 220.00 | 220.00 | 212.50 | 215.25 | 9956 |
| 21/10/2024 | 215.75 | 224.25 | 215.75 | 218.75 | 20432 |
| 18/10/2024 | 220.75 | 229.00 | 212.25 | 219.25 | 15328 |
| 17/10/2024 | 214.75 | 225.00 | 212.25 | 217.75 | 6727 |
| 16/10/2024 | 216.00 | 217.00 | 212.50 | 213.25 | 11874 |
| 15/10/2024 | 214.00 | 218.00 | 212.75 | 213.25 | 12991 |
| 14/10/2024 | 217.50 | 223.50 | 212.00 | 214.00 | 20066 |
| 10/10/2024 | 229.00 | 229.00 | 212.50 | 219.25 | 24489 |
| 09/10/2024 | 225.00 | 233.00 | 220.00 | 225.00 | 14114 |
| 08/10/2024 | 233.00 | 233.00 | 221.75 | 229.50 | 9737 |
| 07/10/2024 | 235.00 | 245.75 | 230.50 | 231.50 | 9497 |
| 04/10/2024 | 223.25 | 248.00 | 221.25 | 237.00 | 49640 |
| 03/10/2024 | 223.75 | 232.75 | 216.00 | 229.75 | 33314 |
| 02/10/2024 | 222.25 | 227.00 | 213.25 | 218.50 | 44792 |
| 01/10/2024 | 237.00 | 237.00 | 220.00 | 221.50 | 74352 |
| 30/09/2024 | 240.00 | 240.00 | 231.00 | 233.75 | 18277 |
| 27/09/2024 | 237.00 | 243.00 | 230.00 | 235.00 | 55760 |
| 26/09/2024 | 242.00 | 248.00 | 226.50 | 237.00 | 48138 |
| 25/09/2024 | 245.00 | 250.00 | 242.00 | 243.75 | 26269 |
| 24/09/2024 | 251.00 | 251.00 | 245.00 | 247.00 | 9275 |
| 23/09/2024 | 246.50 | 255.00 | 246.50 | 248.50 | 9479 |
| 20/09/2024 | 260.00 | 260.00 | 242.00 | 249.75 | 14600 |
| 19/09/2024 | 267.00 | 267.00 | 257.00 | 258.00 | 11726 |
| 18/09/2024 | 269.50 | 269.50 | 257.00 | 259.50 | 12274 |
| 17/09/2024 | 268.00 | 270.50 | 258.50 | 266.50 | 23310 |
| 16/09/2024 | 264.00 | 271.00 | 264.00 | 268.00 | 25112 |
| 13/09/2024 | 273.00 | 273.00 | 268.00 | 271.00 | 7335 |
| 12/09/2024 | 270.00 | 284.50 | 267.00 | 271.00 | 12001 |
| 11/09/2024 | 262.50 | 273.00 | 262.50 | 268.00 | 27333 |
| 10/09/2024 | 271.00 | 272.00 | 265.00 | 269.00 | 24101 |
| 09/09/2024 | 260.50 | 270.00 | 260.50 | 267.00 | 31926 |
| 06/09/2024 | 272.00 | 272.00 | 255.00 | 262.50 | 70725 |
| 05/09/2024 | 268.00 | 272.00 | 264.50 | 267.00 | 12222 |
| 04/09/2024 | 269.00 | 270.00 | 262.00 | 268.00 | 23929 |
| 03/09/2024 | 273.00 | 273.00 | 264.00 | 264.50 | 22229 |