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 |
|---|---|---|---|---|---|
| 20/04/2026 | 134.00 | 134.00 | 126.50 | 129.50 | 13893 |
| 17/04/2026 | 128.00 | 134.00 | 127.50 | 133.00 | 3841 |
| 16/04/2026 | 132.00 | 132.00 | 126.50 | 126.50 | 3723 |
| 15/04/2026 | 130.00 | 130.00 | 126.50 | 128.50 | 16688 |
| 14/04/2026 | 127.50 | 132.00 | 126.00 | 132.00 | 16902 |
| 13/04/2026 | 127.50 | 131.00 | 127.50 | 129.50 | 39301 |
| 10/04/2026 | 130.00 | 135.00 | 130.00 | 131.50 | 3540 |
| 09/04/2026 | 136.50 | 136.50 | 130.00 | 132.00 | 3708 |
| 08/04/2026 | 136.00 | 136.00 | 133.00 | 134.50 | 300 |
| 07/04/2026 | 135.50 | 137.00 | 131.50 | 133.00 | 4852 |
| 06/04/2026 | 134.50 | 134.50 | 131.50 | 133.50 | 4730 |
| 01/04/2026 | 135.00 | 135.00 | 129.50 | 133.50 | 8500 |
| 31/03/2026 | 133.00 | 133.50 | 128.00 | 132.00 | 6778 |
| 30/03/2026 | 124.50 | 131.00 | 124.00 | 130.00 | 28397 |
| 27/03/2026 | 131.50 | 131.50 | 127.50 | 127.50 | 5829 |
| 26/03/2026 | 130.00 | 130.00 | 126.00 | 129.50 | 10854 |
| 25/03/2026 | 130.00 | 133.50 | 129.00 | 130.00 | 5041 |
| 23/03/2026 | 125.50 | 134.00 | 125.50 | 133.00 | 720 |
| 20/03/2026 | 128.00 | 128.00 | 128.00 | 128.00 | 1000 |
| 19/03/2026 | 125.50 | 128.00 | 125.00 | 128.00 | 267 |
| 18/03/2026 | 129.50 | 132.50 | 129.50 | 130.50 | 6172 |
| 17/03/2026 | 134.00 | 135.50 | 129.00 | 132.00 | 13986 |
| 16/03/2026 | 138.50 | 140.00 | 133.50 | 137.00 | 2808 |
| 13/03/2026 | 140.00 | 140.00 | 133.00 | 134.50 | 6819 |
| 12/03/2026 | 0.00 | 0.00 | 0.00 | 140.00 | 0 |
| 11/03/2026 | 135.00 | 142.00 | 135.00 | 140.00 | 30846 |
| 10/03/2026 | 135.50 | 139.50 | 135.00 | 136.50 | 10894 |
| 09/03/2026 | 130.00 | 134.50 | 129.50 | 134.50 | 4243 |
| 06/03/2026 | 133.00 | 133.00 | 131.00 | 132.00 | 1217 |
| 05/03/2026 | 128.50 | 133.00 | 125.50 | 133.00 | 6281 |
| 04/03/2026 | 136.00 | 140.00 | 131.00 | 132.00 | 5193 |
| 03/03/2026 | 136.00 | 136.50 | 134.00 | 136.00 | 8738 |
| 02/03/2026 | 130.50 | 142.00 | 130.00 | 137.00 | 21590 |
| 27/02/2026 | 135.00 | 138.00 | 133.00 | 133.00 | 3208 |
| 26/02/2026 | 139.00 | 139.00 | 133.00 | 136.50 | 29446 |
| 25/02/2026 | 140.00 | 144.00 | 140.00 | 141.00 | 7648 |
| 24/02/2026 | 149.00 | 150.50 | 142.50 | 144.00 | 19986 |
| 23/02/2026 | 153.50 | 156.00 | 143.00 | 145.50 | 19908 |
| 20/02/2026 | 150.50 | 165.00 | 150.50 | 155.50 | 10202 |
| 19/02/2026 | 137.00 | 158.00 | 137.00 | 150.50 | 48654 |
| 18/02/2026 | 140.50 | 140.50 | 137.00 | 137.00 | 3465 |
| 13/02/2026 | 146.00 | 148.50 | 142.50 | 144.50 | 4617 |
| 12/02/2026 | 147.00 | 149.00 | 146.50 | 148.50 | 14945 |
| 11/02/2026 | 140.50 | 147.00 | 140.50 | 146.00 | 3353 |
| 10/02/2026 | 158.50 | 158.50 | 145.00 | 147.00 | 18455 |
| 09/02/2026 | 142.50 | 159.00 | 142.50 | 154.00 | 39728 |
| 06/02/2026 | 145.00 | 149.00 | 142.50 | 142.50 | 5196 |
| 05/02/2026 | 145.00 | 145.50 | 140.00 | 144.50 | 26414 |
| 04/02/2026 | 145.00 | 145.50 | 145.00 | 145.50 | 329 |
| 03/02/2026 | 150.00 | 150.00 | 145.50 | 145.50 | 571 |