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 |
|---|---|---|---|---|---|
| 24/06/2025 | 158.00 | 165.00 | 158.00 | 161.25 | 9333 |
| 23/06/2025 | 169.25 | 169.25 | 159.50 | 159.75 | 19060 |
| 19/06/2025 | 160.00 | 175.00 | 155.00 | 162.75 | 37847 |
| 18/06/2025 | 158.25 | 164.00 | 157.25 | 159.75 | 19160 |
| 17/06/2025 | 168.75 | 169.00 | 159.50 | 164.00 | 19722 |
| 13/06/2025 | 170.00 | 177.00 | 152.50 | 164.75 | 37823 |
| 12/06/2025 | 165.25 | 168.00 | 165.25 | 167.50 | 29918 |
| 10/06/2025 | 168.00 | 170.00 | 165.00 | 166.75 | 16498 |
| 09/06/2025 | 166.50 | 168.00 | 161.50 | 168.00 | 48373 |
| 06/06/2025 | 164.50 | 168.00 | 164.50 | 164.50 | 28626 |
| 05/06/2025 | 166.25 | 167.50 | 165.00 | 166.00 | 29433 |
| 04/06/2025 | 171.25 | 172.00 | 166.00 | 169.25 | 41453 |
| 03/06/2025 | 177.00 | 177.00 | 171.25 | 171.25 | 15585 |
| 02/06/2025 | 177.00 | 180.00 | 174.00 | 174.00 | 11128 |
| 30/05/2025 | 178.00 | 178.00 | 175.00 | 178.00 | 1654 |
| 29/05/2025 | 175.00 | 178.00 | 174.50 | 176.50 | 2217 |
| 28/05/2025 | 178.00 | 184.75 | 172.25 | 183.75 | 4719 |
| 27/05/2025 | 183.25 | 183.25 | 175.00 | 178.00 | 4585 |
| 26/05/2025 | 190.75 | 190.75 | 185.25 | 186.50 | 2195 |
| 23/05/2025 | 186.25 | 193.00 | 184.00 | 185.00 | 23952 |
| 22/05/2025 | 192.00 | 198.75 | 184.25 | 193.75 | 10838 |
| 21/05/2025 | 197.25 | 202.75 | 187.25 | 188.50 | 11609 |
| 20/05/2025 | 194.00 | 209.00 | 194.00 | 196.50 | 15006 |
| 19/05/2025 | 186.00 | 194.00 | 186.00 | 194.00 | 33713 |
| 16/05/2025 | 188.00 | 189.00 | 184.75 | 186.50 | 8162 |
| 15/05/2025 | 180.25 | 189.00 | 180.25 | 183.25 | 19813 |
| 14/05/2025 | 185.00 | 200.00 | 182.00 | 187.00 | 4607 |
| 13/05/2025 | 180.00 | 182.00 | 180.00 | 182.00 | 2258 |
| 12/05/2025 | 178.25 | 180.00 | 174.25 | 178.25 | 5904 |
| 09/05/2025 | 175.00 | 180.00 | 167.00 | 176.50 | 7614 |
| 08/05/2025 | 177.50 | 178.00 | 165.25 | 175.25 | 5874 |
| 07/05/2025 | 177.00 | 185.00 | 172.00 | 177.50 | 6976 |
| 06/05/2025 | 165.00 | 181.00 | 162.00 | 177.25 | 26077 |
| 05/05/2025 | 168.00 | 168.00 | 157.50 | 161.75 | 24447 |
| 30/04/2025 | 176.25 | 176.25 | 169.00 | 169.50 | 3678 |
| 29/04/2025 | 179.50 | 179.50 | 171.50 | 171.50 | 799 |
| 28/04/2025 | 176.00 | 177.00 | 170.50 | 171.00 | 15361 |
| 25/04/2025 | 176.00 | 176.00 | 176.00 | 176.00 | 100 |
| 24/04/2025 | 175.75 | 178.50 | 175.50 | 177.00 | 2714 |
| 23/04/2025 | 170.00 | 179.00 | 170.00 | 171.50 | 6623 |
| 22/04/2025 | 172.00 | 184.00 | 163.00 | 166.00 | 9394 |
| 21/04/2025 | 177.50 | 177.75 | 162.75 | 164.25 | 2311 |
| 16/04/2025 | 190.00 | 197.00 | 178.00 | 178.00 | 8169 |
| 15/04/2025 | 178.25 | 191.25 | 178.25 | 184.75 | 18178 |
| 14/04/2025 | 169.25 | 180.00 | 169.25 | 170.75 | 9028 |
| 11/04/2025 | 150.00 | 170.00 | 149.00 | 169.00 | 10325 |
| 10/04/2025 | 160.00 | 168.00 | 150.00 | 151.50 | 8921 |
| 09/04/2025 | 146.00 | 155.50 | 139.00 | 152.75 | 20258 |
| 08/04/2025 | 163.00 | 163.00 | 151.00 | 151.50 | 12408 |
| 07/04/2025 | 160.00 | 164.00 | 159.75 | 163.00 | 7589 |