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 |
|---|---|---|---|---|---|
| 02/07/2026 | 127.00 | 128.50 | 124.00 | 127.50 | 3993 |
| 01/07/2026 | 127.50 | 127.50 | 123.00 | 126.50 | 10982 |
| 30/06/2026 | 124.50 | 124.50 | 123.50 | 124.00 | 1727 |
| 29/06/2026 | 123.50 | 129.00 | 123.50 | 124.50 | 11382 |
| 26/06/2026 | 127.00 | 135.50 | 122.00 | 124.00 | 52328 |
| 25/06/2026 | 117.00 | 128.50 | 117.00 | 123.50 | 17376 |
| 24/06/2026 | 129.00 | 133.50 | 115.50 | 116.00 | 34736 |
| 23/06/2026 | 129.50 | 129.50 | 125.00 | 125.50 | 376 |
| 22/06/2026 | 127.00 | 128.50 | 127.00 | 128.00 | 1283 |
| 19/06/2026 | 127.50 | 128.00 | 123.50 | 123.50 | 5658 |
| 18/06/2026 | 129.00 | 129.00 | 123.00 | 127.00 | 3240 |
| 17/06/2026 | 129.50 | 129.50 | 123.50 | 126.50 | 4615 |
| 16/06/2026 | 121.00 | 129.50 | 121.00 | 129.00 | 6081 |
| 12/06/2026 | 128.50 | 132.00 | 124.00 | 124.50 | 4257 |
| 11/06/2026 | 126.00 | 128.00 | 125.50 | 128.00 | 4365 |
| 10/06/2026 | 125.00 | 125.00 | 122.50 | 123.50 | 3793 |
| 09/06/2026 | 125.50 | 125.50 | 123.00 | 123.50 | 3093 |
| 08/06/2026 | 129.00 | 129.00 | 122.50 | 124.50 | 8237 |
| 05/06/2026 | 122.50 | 125.50 | 122.50 | 125.50 | 3560 |
| 04/06/2026 | 128.50 | 128.50 | 122.50 | 126.00 | 4057 |
| 03/06/2026 | 129.00 | 129.00 | 124.00 | 125.50 | 5948 |
| 02/06/2026 | 132.00 | 132.50 | 124.00 | 129.50 | 17375 |
| 01/06/2026 | 125.50 | 131.50 | 124.00 | 128.50 | 17697 |
| 29/05/2026 | 135.00 | 135.00 | 126.00 | 127.00 | 34132 |
| 28/05/2026 | 127.00 | 137.50 | 124.00 | 134.50 | 38320 |
| 27/05/2026 | 126.00 | 131.00 | 122.00 | 123.50 | 36753 |
| 26/05/2026 | 124.50 | 128.00 | 123.00 | 124.50 | 5724 |
| 22/05/2026 | 130.00 | 134.00 | 124.00 | 124.50 | 22715 |
| 21/05/2026 | 125.00 | 130.00 | 123.00 | 126.50 | 32242 |
| 20/05/2026 | 129.50 | 129.50 | 122.00 | 123.00 | 8127 |
| 19/05/2026 | 127.50 | 129.50 | 123.50 | 124.00 | 2124 |
| 18/05/2026 | 128.50 | 129.50 | 123.00 | 124.00 | 15780 |
| 15/05/2026 | 0.00 | 0.00 | 0.00 | 124.50 | 0 |
| 14/05/2026 | 123.00 | 124.50 | 123.00 | 124.50 | 6610 |
| 13/05/2026 | 123.00 | 123.00 | 123.00 | 123.00 | 806 |
| 12/05/2026 | 129.50 | 129.50 | 123.50 | 124.50 | 11207 |
| 11/05/2026 | 129.50 | 129.50 | 123.00 | 124.50 | 31139 |
| 08/05/2026 | 129.50 | 129.50 | 128.50 | 128.50 | 7709 |
| 07/05/2026 | 129.00 | 129.00 | 124.00 | 129.00 | 4788 |
| 06/05/2026 | 124.00 | 129.50 | 123.50 | 126.50 | 18779 |
| 05/05/2026 | 127.50 | 128.00 | 125.00 | 127.00 | 3828 |
| 04/05/2026 | 123.00 | 126.50 | 123.00 | 124.50 | 18782 |
| 30/04/2026 | 128.00 | 128.00 | 125.00 | 125.00 | 13127 |
| 29/04/2026 | 129.50 | 129.50 | 127.50 | 127.50 | 7661 |
| 28/04/2026 | 126.50 | 128.50 | 126.00 | 128.00 | 4919 |
| 27/04/2026 | 126.00 | 129.00 | 126.00 | 127.50 | 5826 |
| 24/04/2026 | 130.50 | 130.50 | 127.50 | 128.00 | 6321 |
| 23/04/2026 | 127.00 | 131.00 | 126.00 | 127.00 | 9847 |
| 22/04/2026 | 131.50 | 132.50 | 129.00 | 131.50 | 8734 |
| 21/04/2026 | 130.00 | 130.00 | 127.50 | 129.50 | 1164 |