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 |
|---|---|---|---|---|---|
| 04/04/2025 | 181.00 | 181.00 | 165.00 | 166.75 | 13803 |
| 03/04/2025 | 181.00 | 182.00 | 181.00 | 181.50 | 922 |
| 01/04/2025 | 184.50 | 188.50 | 183.25 | 184.50 | 18423 |
| 31/03/2025 | 187.75 | 187.75 | 175.75 | 180.25 | 2643 |
| 28/03/2025 | 195.00 | 196.00 | 187.00 | 187.75 | 15612 |
| 27/03/2025 | 190.25 | 194.00 | 187.00 | 193.50 | 11756 |
| 26/03/2025 | 190.25 | 194.25 | 187.25 | 191.00 | 11922 |
| 25/03/2025 | 185.00 | 200.00 | 185.00 | 196.25 | 18885 |
| 21/03/2025 | 185.75 | 189.50 | 185.75 | 188.50 | 7716 |
| 20/03/2025 | 183.50 | 189.50 | 183.00 | 188.00 | 4996 |
| 19/03/2025 | 183.00 | 191.00 | 182.00 | 186.00 | 6457 |
| 18/03/2025 | 185.50 | 190.00 | 181.50 | 183.75 | 9665 |
| 17/03/2025 | 183.75 | 189.50 | 183.00 | 185.50 | 20914 |
| 14/03/2025 | 181.50 | 190.00 | 181.50 | 183.75 | 13901 |
| 13/03/2025 | 184.50 | 184.75 | 178.00 | 179.00 | 6786 |
| 12/03/2025 | 179.00 | 186.00 | 179.00 | 182.75 | 25621 |
| 11/03/2025 | 179.25 | 184.25 | 176.25 | 179.00 | 10461 |
| 10/03/2025 | 190.00 | 190.25 | 182.00 | 182.00 | 13307 |
| 07/03/2025 | 194.75 | 195.00 | 182.75 | 190.00 | 7318 |
| 06/03/2025 | 180.25 | 194.75 | 180.00 | 190.00 | 35423 |
| 05/03/2025 | 180.00 | 190.00 | 172.00 | 189.00 | 10103 |
| 28/02/2025 | 184.00 | 192.00 | 180.00 | 185.50 | 7839 |
| 27/02/2025 | 186.50 | 194.75 | 180.25 | 183.00 | 11039 |
| 26/02/2025 | 185.50 | 191.25 | 180.00 | 185.50 | 43872 |
| 25/02/2025 | 190.00 | 191.25 | 181.25 | 185.50 | 16880 |
| 24/02/2025 | 199.75 | 199.75 | 191.00 | 196.50 | 32545 |
| 21/02/2025 | 198.25 | 204.00 | 198.25 | 199.00 | 11900 |
| 20/02/2025 | 205.00 | 205.00 | 195.75 | 204.50 | 7731 |
| 19/02/2025 | 201.25 | 204.00 | 201.25 | 202.75 | 9993 |
| 18/02/2025 | 197.00 | 209.00 | 197.00 | 202.50 | 38072 |
| 17/02/2025 | 202.75 | 205.00 | 192.75 | 196.25 | 12118 |
| 14/02/2025 | 203.00 | 209.25 | 201.00 | 202.50 | 11417 |
| 13/02/2025 | 192.00 | 206.50 | 192.00 | 206.00 | 16242 |
| 12/02/2025 | 198.00 | 215.00 | 192.25 | 201.75 | 31405 |
| 11/02/2025 | 205.75 | 205.75 | 190.00 | 198.25 | 48189 |
| 10/02/2025 | 205.75 | 211.00 | 205.75 | 208.25 | 18585 |
| 07/02/2025 | 212.75 | 214.00 | 208.00 | 208.75 | 16257 |
| 06/02/2025 | 210.25 | 218.75 | 210.00 | 217.00 | 14363 |
| 05/02/2025 | 211.75 | 216.25 | 210.50 | 212.25 | 14328 |
| 04/02/2025 | 212.00 | 219.00 | 210.25 | 217.00 | 6435 |
| 03/02/2025 | 214.25 | 220.00 | 208.25 | 212.00 | 1988 |
| 31/01/2025 | 212.00 | 219.00 | 212.00 | 217.50 | 4462 |
| 30/01/2025 | 216.00 | 223.75 | 212.00 | 216.00 | 21179 |
| 29/01/2025 | 210.00 | 213.50 | 200.50 | 213.50 | 10246 |
| 28/01/2025 | 206.25 | 216.00 | 206.00 | 210.00 | 14504 |
| 27/01/2025 | 208.25 | 214.50 | 190.00 | 202.75 | 11647 |
| 24/01/2025 | 224.50 | 224.50 | 211.00 | 212.50 | 14321 |
| 23/01/2025 | 220.00 | 222.50 | 213.00 | 221.00 | 6722 |
| 22/01/2025 | 214.00 | 225.00 | 213.50 | 222.50 | 8901 |
| 21/01/2025 | 223.25 | 223.25 | 208.00 | 214.00 | 8585 |