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 |
|---|---|---|---|---|---|
| 05/09/2025 | 111.50 | 113.00 | 105.00 | 111.50 | 31827 |
| 04/09/2025 | 110.00 | 112.00 | 110.00 | 110.00 | 4959 |
| 03/09/2025 | 112.00 | 113.50 | 110.25 | 110.25 | 20038 |
| 02/09/2025 | 113.00 | 116.00 | 108.50 | 113.25 | 16539 |
| 01/09/2025 | 120.00 | 121.75 | 110.00 | 111.75 | 18026 |
| 29/08/2025 | 122.00 | 122.00 | 120.00 | 120.25 | 10644 |
| 28/08/2025 | 125.00 | 128.00 | 120.00 | 122.00 | 10562 |
| 27/08/2025 | 127.25 | 127.25 | 125.00 | 125.00 | 12836 |
| 26/08/2025 | 129.25 | 129.25 | 126.00 | 127.50 | 7027 |
| 25/08/2025 | 130.00 | 134.50 | 127.50 | 129.00 | 8816 |
| 22/08/2025 | 130.75 | 131.00 | 130.00 | 130.50 | 20166 |
| 21/08/2025 | 134.00 | 134.00 | 126.00 | 130.75 | 10468 |
| 20/08/2025 | 131.00 | 135.75 | 130.75 | 132.25 | 2089 |
| 19/08/2025 | 136.00 | 137.00 | 130.25 | 135.50 | 3669 |
| 18/08/2025 | 132.50 | 138.50 | 126.00 | 136.00 | 13445 |
| 14/08/2025 | 140.00 | 140.25 | 133.50 | 135.25 | 36749 |
| 13/08/2025 | 142.75 | 142.75 | 135.00 | 139.25 | 39284 |
| 12/08/2025 | 144.25 | 145.50 | 136.00 | 141.00 | 8618 |
| 11/08/2025 | 140.75 | 146.25 | 140.75 | 143.00 | 14789 |
| 08/08/2025 | 144.00 | 149.25 | 142.75 | 143.00 | 13327 |
| 07/08/2025 | 146.00 | 152.25 | 146.00 | 146.25 | 7556 |
| 06/08/2025 | 151.00 | 151.25 | 145.00 | 148.50 | 34244 |
| 05/08/2025 | 153.00 | 153.00 | 148.00 | 149.50 | 8262 |
| 04/08/2025 | 155.00 | 159.75 | 151.00 | 154.75 | 31748 |
| 01/08/2025 | 147.00 | 153.75 | 147.00 | 153.00 | 15325 |
| 31/07/2025 | 153.00 | 153.00 | 141.25 | 145.25 | 11829 |
| 30/07/2025 | 155.00 | 155.00 | 149.25 | 150.00 | 19784 |
| 29/07/2025 | 151.50 | 152.00 | 149.50 | 151.00 | 62296 |
| 28/07/2025 | 155.25 | 155.50 | 149.25 | 152.25 | 9538 |
| 25/07/2025 | 145.25 | 150.00 | 145.25 | 148.50 | 9632 |
| 24/07/2025 | 142.00 | 145.00 | 142.00 | 144.75 | 1440 |
| 23/07/2025 | 142.00 | 147.00 | 140.00 | 143.25 | 9089 |
| 22/07/2025 | 148.00 | 148.25 | 142.75 | 144.50 | 5756 |
| 21/07/2025 | 157.00 | 160.00 | 147.00 | 148.00 | 32775 |
| 18/07/2025 | 155.25 | 155.25 | 144.50 | 154.75 | 19972 |
| 17/07/2025 | 155.00 | 156.00 | 152.00 | 154.00 | 19093 |
| 16/07/2025 | 163.00 | 163.00 | 145.50 | 156.50 | 34401 |
| 15/07/2025 | 154.25 | 166.75 | 154.25 | 160.50 | 98056 |
| 14/07/2025 | 164.75 | 164.75 | 156.00 | 156.50 | 110156 |
| 11/07/2025 | 164.75 | 167.00 | 156.00 | 158.00 | 61912 |
| 08/07/2025 | 168.00 | 169.75 | 162.25 | 164.00 | 12829 |
| 07/07/2025 | 164.25 | 168.50 | 163.00 | 164.25 | 47910 |
| 04/07/2025 | 170.00 | 175.00 | 165.00 | 166.50 | 35271 |
| 03/07/2025 | 160.75 | 170.00 | 160.50 | 166.00 | 22365 |
| 02/07/2025 | 161.75 | 165.50 | 161.75 | 164.25 | 30824 |
| 01/07/2025 | 161.00 | 165.00 | 160.00 | 161.75 | 61446 |
| 30/06/2025 | 168.75 | 173.50 | 163.00 | 163.75 | 20380 |
| 27/06/2025 | 167.75 | 169.50 | 160.75 | 165.00 | 36923 |
| 26/06/2025 | 166.25 | 169.75 | 159.00 | 163.50 | 53061 |
| 25/06/2025 | 163.50 | 192.00 | 163.50 | 169.75 | 53523 |